Lịch sử giao dịch HU3 - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Đầu Tư & Xây Dựng HUD3
HUD3 Investment and Construction Joint Stock Company
Mã CK: HU3 3.90 ▲ +0.50 (+12.82%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.hud3.com.vn

HU3 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	3,900	0.50 ▲	12.82	3,400	3,900	3,800	15,840	61,776,000
21/11/2024	3,500	-0.20 ▼	-5.71	3,700	3,800	3,200	1,360	4,760,000
20/11/2024	3,700	-0.10 ▼	-2.70	3,800	3,700	3,700	100	370,000
19/11/2024	3,800	0.10 ▲	2.63	3,700	3,800	3,800	460	1,748,000
18/11/2024	3,900	-0.10 ▼	-2.56	4,000	3,900	3,700	90	351,000
15/11/2024	3,900	-0.10 ▼	-2.56	4,000	0	0	0	0
14/11/2024	3,900	0.40 ▲	10.26	3,500	4,000	3,900	2,360	9,204,000
13/11/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,300	1,680	6,384,000
12/11/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,800	260	988,000
11/11/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,800	600	2,280,000
08/11/2024	3,800	-0.20 ▼	-5.26	4,000	3,800	3,800	330	1,254,000
07/11/2024	4,000	0.30 ▲	7.50	3,700	4,000	4,000	120	480,000
06/11/2024	3,600	0.00 ■■	0.00	3,600	3,800	3,600	1,390	5,004,000
05/11/2024	3,700	0.20 ▲	5.41	3,500	3,700	3,500	1,620	5,994,000
04/11/2024	3,500	-0.10 ▼	-2.86	3,600	3,500	3,500	20	70,000
01/11/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,600	500	1,800,000
31/10/2024	3,700	0.10 ▲	2.70	3,600	3,700	3,600	110	407,000
30/10/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,600	1,200	4,320,000
29/10/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,600	1,360	4,896,000
28/10/2024	3,600	0.00 ■■	0.00	3,600	3,700	3,600	1,320	4,752,000
25/10/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,600	1,040	3,744,000
24/10/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,600	610	2,196,000
23/10/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,600	10	36,000
22/10/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,600	530	1,908,000
21/10/2024	3,600	0.00 ■■	0.00	3,600	3,900	3,600	670	2,412,000
18/10/2024	3,800	0.10 ▲	2.63	3,700	3,800	3,600	2,900	11,020,000
17/10/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,800	10	38,000
16/10/2024	3,900	0.30 ▲	7.69	3,600	3,900	3,600	6,500	25,350,000
15/10/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,600	1,300	4,680,000
14/10/2024	3,500	-0.20 ▼	-5.71	3,700	3,600	3,500	2,420	8,470,000
11/10/2024	3,800	0.30 ▲	7.89	3,500	3,800	3,600	230	874,000
10/10/2024	3,500	0.00 ■■	0.00	3,500	3,800	3,500	730	2,555,000
09/10/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,500	2,350	8,225,000
08/10/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,500	80	280,000
07/10/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
04/10/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1,030	3,605,000
03/10/2024	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	1,460	4,964,000
02/10/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,500	3,740	13,090,000
01/10/2024	3,600	-0.10 ▼	-2.78	3,700	3,600	3,500	1,400	5,040,000
30/09/2024	3,700	0.20 ▲	5.41	3,500	3,700	3,600	500	1,850,000
27/09/2024	3,500	0.00 ■■	0.00	3,500	3,600	3,400	2,370	8,295,000
26/09/2024	3,600	-0.10 ▼	-2.78	3,700	3,600	3,500	1,710	6,156,000
25/09/2024	3,600	0.10 ▲	2.78	3,500	4,000	3,500	110	396,000
24/09/2024	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	480	1,632,000
23/09/2024	3,500	-0.10 ▼	-2.86	3,600	3,600	3,500	720	2,520,000
20/09/2024	3,700	0.10 ▲	2.70	3,600	3,700	3,600	600	2,220,000
19/09/2024	3,800	0.30 ▲	7.89	3,500	3,800	3,600	300	1,140,000
18/09/2024	3,500	-0.10 ▼	-2.86	3,600	3,500	3,500	330	1,155,000
17/09/2024	3,800	0.30 ▲	7.89	3,500	3,800	3,500	80	304,000
16/09/2024	3,500	-0.30 ▼	-8.57	3,800	3,500	3,500	220	770,000
13/09/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,800	10	38,000
12/09/2024	3,800	0.30 ▲	7.89	3,500	3,800	3,700	30	114,000
11/09/2024	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	530	1,802,000
10/09/2024	3,500	-0.10 ▼	-2.86	3,600	3,600	3,500	440	1,540,000
09/09/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,600	120	432,000
06/09/2024	3,600	0.00 ■■	0.00	3,600	3,800	3,500	120	432,000
05/09/2024	3,600	-0.10 ▼	-2.78	3,700	3,700	3,600	260	936,000
04/09/2024	3,700	0.00 ■■	0.00	3,700	3,700	3,700	50	185,000
30/08/2024	3,700	0.00 ■■	0.00	3,700	3,800	3,600	460	1,702,000
29/08/2024	3,700	0.00 ■■	0.00	3,700	0	0	0	0
28/08/2024	3,600	0.10 ▲	2.78	3,500	3,900	3,600	1,000	3,600,000
27/08/2024	3,500	-0.20 ▼	-5.71	3,700	3,600	3,500	130	455,000
26/08/2024	3,600	-0.20 ▼	-5.56	3,800	4,200	3,600	70	252,000
23/08/2024	3,800	0.20 ▲	5.26	3,600	3,800	3,600	310	1,178,000
22/08/2024	3,900	0.30 ▲	7.69	3,600	3,900	3,600	270	1,053,000
21/08/2024	3,800	-0.10 ▼	-2.63	3,900	3,800	3,600	310	1,178,000
20/08/2024	3,900	0.20 ▲	5.13	3,700	4,000	3,900	70	273,000
19/08/2024	3,500	-0.20 ▼	-5.71	3,700	3,900	3,500	1,140	3,990,000
16/08/2024	3,500	-0.20 ▼	-5.71	3,700	0	0	0	0
15/08/2024	3,500	-0.40 ▼	-11.43	3,900	3,800	3,500	140	490,000
14/08/2024	3,900	0.20 ▲	5.13	3,700	3,900	3,900	10	39,000
13/08/2024	4,000	0.20 ▲	5.00	3,800	4,000	3,500	180	720,000
12/08/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,800	10	38,000
09/08/2024	3,800	0.10 ▲	2.63	3,700	3,800	3,800	10	38,000
08/08/2024	3,700	0.10 ▲	2.70	3,600	3,700	3,700	10	37,000
07/08/2024	3,600	-0.20 ▼	-5.56	3,800	3,800	3,600	600	2,160,000
06/08/2024	3,800	0.30 ▲	7.89	3,500	4,000	3,600	4,230	16,074,000
05/08/2024	3,400	-0.10 ▼	-2.94	3,500	3,700	3,400	110	374,000
02/08/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,400	360	1,260,000
01/08/2024	3,500	-0.10 ▼	-2.86	3,600	3,600	3,500	740	2,590,000
31/07/2024	3,600	0.00 ■■	0.00	3,600	3,800	3,500	2,440	8,784,000
30/07/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,400	1,330	4,788,000
29/07/2024	3,500	-0.10 ▼	-2.86	3,600	3,700	3,500	1,030	3,605,000
26/07/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,500	260	936,000
25/07/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1,050	3,675,000
24/07/2024	3,600	0.00 ■■	0.00	3,600	3,700	3,500	780	2,808,000
23/07/2024	3,700	0.10 ▲	2.70	3,600	3,700	3,500	1,480	5,476,000
22/07/2024	3,600	-0.20 ▼	-5.56	3,800	3,700	3,600	210	756,000
19/07/2024	3,700	0.00 ■■	0.00	3,700	3,800	3,700	440	1,628,000
18/07/2024	3,600	-0.20 ▼	-5.56	3,800	3,800	3,600	510	1,836,000
17/07/2024	3,800	0.00 ■■	0.00	3,800	3,900	3,700	1,510	5,738,000
16/07/2024	3,800	0.00 ■■	0.00	3,800	0	0	0	0
15/07/2024	3,900	0.20 ▲	5.13	3,700	4,000	3,700	1,040	4,056,000
12/07/2024	3,600	-0.20 ▼	-5.56	3,800	3,900	3,600	820	2,952,000
11/07/2024	4,000	-0.20 ▼	-5.00	4,200	4,200	3,700	4,690	18,760,000
10/07/2024	4,000	-0.10 ▼	-2.50	4,100	4,600	4,000	1,920	7,680,000
09/07/2024	4,200	0.50 ▲	11.90	3,700	4,200	3,900	7,150	30,030,000
08/07/2024	3,800	0.10 ▲	2.63	3,700	3,900	3,500	3,420	12,996,000
05/07/2024	3,900	0.30 ▲	7.69	3,600	3,900	3,600	270	1,053,000
04/07/2024	3,700	0.00 ■■	0.00	3,700	3,900	3,500	1,530	5,661,000
03/07/2024	3,900	0.10 ▲	2.56	3,800	4,000	3,700	1,860	7,254,000
02/07/2024	3,900	-0.10 ▼	-2.56	4,000	4,000	3,800	1,130	4,407,000
01/07/2024	3,900	0.10 ▲	2.56	3,800	4,000	3,900	100	390,000
28/06/2024	3,800	-0.10 ▼	-2.63	3,900	3,900	3,800	2,700	10,260,000
27/06/2024	3,800	-0.30 ▼	-7.89	4,100	4,100	3,800	4,470	16,986,000
26/06/2024	4,200	0.10 ▲	2.38	4,100	4,200	4,000	740	3,108,000
25/06/2024	4,100	0.00 ■■	0.00	4,100	4,200	4,000	1,070	4,387,000
24/06/2024	4,100	0.10 ▲	2.44	4,000	4,300	4,000	3,820	15,662,000
21/06/2024	3,900	-0.20 ▼	-5.13	4,100	4,200	3,900	5,150	20,085,000
20/06/2024	4,100	0.00 ■■	0.00	4,100	4,500	3,900	2,760	11,316,000
19/06/2024	4,000	-0.20 ▼	-5.00	4,200	4,200	3,900	4,240	16,960,000
18/06/2024	4,100	0.10 ▲	2.44	4,000	4,300	4,000	1,660	6,806,000
17/06/2024	4,100	0.00 ■■	0.00	4,100	4,500	3,800	3,240	13,284,000
14/06/2024	4,100	-0.20 ▼	-4.88	4,300	4,200	4,000	5,830	23,903,000
13/06/2024	4,200	-0.10 ▼	-2.38	4,300	4,500	4,200	3,300	13,860,000
12/06/2024	4,500	0.00 ■■	0.00	4,500	4,700	4,100	4,250	19,125,000
11/06/2024	4,300	-0.50 ▼	-11.63	4,800	4,800	4,300	3,750	16,125,000
10/06/2024	4,700	0.00 ■■	0.00	4,700	5,100	4,600	2,260	10,622,000
07/06/2024	4,900	0.30 ▲	6.12	4,600	4,900	4,300	4,120	20,188,000
06/06/2024	4,500	-0.30 ▼	-6.67	4,800	4,900	4,300	4,480	20,160,000
05/06/2024	4,600	-0.40 ▼	-8.70	5,000	5,200	4,600	6,010	27,646,000
04/06/2024	5,000	-0.20 ▼	-4.00	5,200	5,500	4,800	4,600	23,000,000
03/06/2024	5,200	-0.50 ▼	-9.62	5,700	5,700	5,000	10,920	56,784,000
31/05/2024	5,400	0.00 ■■	0.00	5,400	6,200	4,600	29,030	156,762,000
30/05/2024	5,400	0.70 ▲	12.96	4,700	5,400	5,400	10,440	56,376,000
29/05/2024	4,800	0.60 ▲	12.50	4,200	4,800	4,200	35,910	172,368,000
28/05/2024	4,400	0.40 ▲	9.09	4,000	4,500	4,100	11,860	52,184,000
27/05/2024	4,200	0.50 ▲	11.90	3,700	4,200	3,400	11,460	48,132,000
24/05/2024	3,500	-0.10 ▼	-2.86	3,600	3,700	3,400	1,040	3,640,000
23/05/2024	3,600	0.20 ▲	5.56	3,400	3,700	3,600	2,010	7,236,000
22/05/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,300	1,660	5,976,000
21/05/2024	3,400	0.00 ■■	0.00	3,400	3,900	3,400	160	544,000
20/05/2024	3,400	0.00 ■■	0.00	3,400	3,400	3,400	40	136,000
17/05/2024	3,400	-0.20 ▼	-5.88	3,600	3,400	3,400	1,970	6,698,000
16/05/2024	3,600	0.00 ■■	0.00	3,600	3,700	3,400	330	1,188,000
15/05/2024	3,600	0.00 ■■	0.00	3,600	3,700	3,500	270	972,000
14/05/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,600	160	576,000
13/05/2024	3,400	0.00 ■■	0.00	3,400	3,600	3,400	220	748,000
10/05/2024	3,400	0.10 ▲	2.94	3,300	3,700	3,400	240	816,000
09/05/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,200	30	108,000
08/05/2024	3,600	0.00 ■■	0.00	3,600	0	0	0	0
07/05/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,600	100	360,000
06/05/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,600	10	36,000
03/05/2024	3,500	0.10 ▲	2.86	3,400	3,700	3,500	270	945,000
02/05/2024	3,500	0.20 ▲	5.71	3,300	3,500	3,300	30	105,000
26/04/2024	3,400	-0.10 ▼	-2.94	3,500	3,400	3,100	2,510	8,534,000
25/04/2024	3,500	0.20 ▲	5.71	3,300	3,500	3,500	270	945,000
24/04/2024	3,100	-0.40 ▼	-12.90	3,500	3,500	3,100	850	2,635,000
23/04/2024	3,500	0.00 ■■	0.00	3,500	3,700	3,500	310	1,085,000
22/04/2024	3,500	0.00 ■■	0.00	3,500	3,600	3,500	2,010	7,035,000
19/04/2024	3,500	0.10 ▲	2.86	3,400	3,500	3,400	190	665,000
17/04/2024	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	250	850,000
16/04/2024	3,500	-0.10 ▼	-2.86	3,600	3,600	3,400	190	665,000
15/04/2024	3,500	-0.20 ▼	-5.71	3,700	3,700	3,500	580	2,030,000
12/04/2024	3,600	0.00 ■■	0.00	3,600	3,800	3,600	200	720,000
11/04/2024	3,700	0.00 ■■	0.00	3,700	3,700	3,600	50	185,000
10/04/2024	3,700	0.20 ▲	5.41	3,500	3,800	3,500	350	1,295,000
09/04/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,500	230	828,000
08/04/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,400	590	2,065,000
05/04/2024	3,700	-0.10 ▼	-2.70	3,800	3,800	3,500	720	2,664,000
04/04/2024	3,700	0.20 ▲	5.41	3,500	3,800	3,700	60	222,000
03/04/2024	3,500	-0.10 ▼	-2.86	3,600	3,500	3,500	80	280,000
02/04/2024	3,600	0.00 ■■	0.00	3,600	3,600	3,600	70	252,000
01/04/2024	3,600	-0.10 ▼	-2.78	3,700	3,700	3,600	2,720	9,792,000
29/03/2024	3,800	0.30 ▲	7.89	3,500	3,800	3,500	1,730	6,574,000
28/03/2024	3,600	-0.20 ▼	-5.56	3,800	3,600	3,500	90	324,000
27/03/2024	3,600	0.10 ▲	2.78	3,500	3,900	3,600	130	468,000
26/03/2024	3,500	0.00 ■■	0.00	3,500	3,500	3,500	570	1,995,000
25/03/2024	3,500	0.00 ■■	0.00	3,500	3,600	3,500	1,140	3,990,000
22/03/2024	3,500	-0.10 ▼	-2.86	3,600	3,500	3,400	1,670	5,845,000
21/03/2024	3,600	0.00 ■■	0.00	3,600	4,000	3,500	970	3,492,000
20/03/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,500	90	324,000
19/03/2024	3,500	0.10 ▲	2.86	3,400	3,500	3,400	1,890	6,615,000
18/03/2024	3,400	0.00 ■■	0.00	3,400	3,500	3,400	1,760	5,984,000
15/03/2024	3,600	0.10 ▲	2.78	3,500	3,600	3,300	4,290	15,444,000
14/03/2024	3,500	-0.20 ▼	-5.71	3,700	4,200	3,400	2,190	7,665,000
13/03/2024	3,700	0.00 ■■	0.00	3,700	3,700	3,700	1,020	3,774,000
12/03/2024	3,600	0.10 ▲	2.78	3,500	3,800	3,600	1,040	3,744,000
11/03/2024	3,500	0.10 ▲	2.86	3,400	3,700	3,500	790	2,765,000
08/03/2024	3,300	-0.20 ▼	-6.06	3,500	3,500	3,000	18,510	61,083,000
07/03/2024	3,700	0.20 ▲	5.41	3,500	3,700	3,500	1,700	6,290,000
06/03/2024	3,600	0.00 ■■	0.00	3,600	4,000	3,500	4,680	16,848,000
05/03/2024	3,700	0.00 ■■	0.00	3,700	3,800	3,600	4,150	15,355,000
04/03/2024	3,700	-0.10 ▼	-2.70	3,800	3,800	3,700	5,630	20,831,000
01/03/2024	3,800	-0.30 ▼	-7.89	4,100	3,800	3,800	10	38,000
29/02/2024	4,000	0.20 ▲	5.00	3,800	4,300	4,000	290	1,160,000
28/02/2024	4,000	0.10 ▲	2.50	3,900	4,000	3,700	230	920,000
27/02/2024	3,800	-0.20 ▼	-5.26	4,000	4,000	3,800	90	342,000
26/02/2024	4,000	0.00 ■■	0.00	4,000	4,000	4,000	130	520,000
23/02/2024	4,000	0.10 ▲	2.50	3,900	4,000	3,800	170	680,000
22/02/2024	3,700	-0.30 ▼	-8.11	4,000	4,000	3,700	70	259,000
21/02/2024	4,000	0.20 ▲	5.00	3,800	4,100	4,000	520	2,080,000
20/02/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,800	7,700	29,260,000
19/02/2024	3,800	0.10 ▲	2.63	3,700	3,800	3,800	24,000	91,200,000
16/02/2024	4,000	-0.10 ▼	-2.50	4,100	4,300	3,600	2,300	9,200,000
15/02/2024	4,100	0.20 ▲	4.88	3,900	4,400	4,000	2,500	10,250,000
07/02/2024	3,800	-0.10 ▼	-2.63	3,900	4,400	3,800	2,000	7,600,000
06/02/2024	3,900	-0.10 ▼	-2.56	4,000	3,900	3,600	5,600	21,840,000
05/02/2024	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	300	1,200,000
02/02/2024	4,100	0.10 ▲	2.44	4,000	4,100	4,100	200	820,000
01/02/2024	4,000	-0.10 ▼	-2.50	4,100	4,000	4,000	100	400,000
31/01/2024	4,000	0.10 ▲	2.50	3,900	4,200	3,900	3,600	14,400,000
30/01/2024	4,200	0.00 ■■	0.00	4,200	4,200	3,900	1,900	7,980,000
29/01/2024	4,200	-0.30 ▼	-7.14	4,500	4,200	4,200	11,000	46,200,000
26/01/2024	4,300	0.10 ▲	2.33	4,200	4,500	4,300	800	3,440,000
25/01/2024	4,200	0.00 ■■	0.00	4,200	0	0	0	0
24/01/2024	4,100	-0.50 ▼	-12.20	4,600	4,200	4,100	1,200	4,920,000
23/01/2024	4,300	0.00 ■■	0.00	4,300	4,900	4,300	2,100	9,030,000
22/01/2024	4,400	0.50 ▲	11.36	3,900	4,400	3,900	27,200	119,680,000
19/01/2024	4,000	0.10 ▲	2.50	3,900	4,100	3,900	21,500	86,000,000
18/01/2024	4,100	0.30 ▲	7.32	3,800	4,100	3,800	500	2,050,000
17/01/2024	4,100	0.30 ▲	7.32	3,800	4,100	3,700	12,400	50,840,000
16/01/2024	3,800	-0.40 ▼	-10.53	4,200	3,800	3,800	100	380,000
15/01/2024	4,300	0.50 ▲	11.63	3,800	4,300	3,900	7,200	30,960,000
12/01/2024	3,900	-0.30 ▼	-7.69	4,200	3,900	3,700	1,100	4,290,000
11/01/2024	3,900	-0.10 ▼	-2.56	4,000	4,500	3,900	2,100	8,190,000
10/01/2024	3,900	0.20 ▲	5.13	3,700	4,200	3,900	7,400	28,860,000
09/01/2024	3,800	0.00 ■■	0.00	3,800	4,000	3,400	2,700	10,260,000
08/01/2024	3,800	0.00 ■■	0.00	3,800	3,800	3,800	9,400	35,720,000
05/01/2024	3,800	0.40 ▲	10.53	3,400	3,800	3,800	100	380,000
04/01/2024	3,600	-0.20 ▼	-5.56	3,800	3,600	3,400	2,500	9,000,000
03/01/2024	3,900	0.20 ▲	5.13	3,700	3,900	3,700	4,100	15,990,000
02/01/2024	3,700	0.30 ▲	8.11	3,400	3,700	3,700	2,400	8,880,000
29/12/2023	3,600	-0.10 ▼	-2.78	3,700	3,600	3,300	1,800	6,480,000
28/12/2023	3,600	0.10 ▲	2.78	3,500	3,800	3,600	22,600	81,360,000
27/12/2023	3,500	0.10 ▲	2.86	3,400	3,500	3,500	2,000	7,000,000
26/12/2023	3,700	0.00 ■■	0.00	3,700	3,700	3,300	2,900	10,730,000
25/12/2023	3,700	0.10 ▲	2.70	3,600	3,700	3,600	10,800	39,960,000
22/12/2023	3,600	0.00 ■■	0.00	3,600	3,600	3,600	2,300	8,280,000
21/12/2023	3,600	0.20 ▲	5.56	3,400	3,700	3,600	1,700	6,120,000
20/12/2023	3,700	-0.20 ▼	-5.41	3,900	3,800	3,400	37,700	139,490,000
19/12/2023	3,700	0.10 ▲	2.70	3,600	4,100	3,700	2,300	8,510,000
18/12/2023	3,600	-0.50 ▼	-13.89	4,100	3,600	3,600	100	360,000
15/12/2023	3,900	0.20 ▲	5.13	3,700	4,200	3,900	1,300	5,070,000
14/12/2023	3,800	0.10 ▲	2.63	3,700	3,800	3,700	8,400	31,920,000
13/12/2023	3,700	-0.10 ▼	-2.70	3,800	3,700	3,700	500	1,850,000
12/12/2023	3,800	-0.10 ▼	-2.63	3,900	3,800	3,700	5,000	19,000,000
11/12/2023	3,900	-0.20 ▼	-5.13	4,100	3,900	3,800	2,100	8,190,000
08/12/2023	3,800	0.00 ■■	0.00	3,800	4,300	3,800	1,900	7,220,000
07/12/2023	4,000	0.30 ▲	7.50	3,700	4,000	3,800	800	3,200,000
06/12/2023	4,000	0.00 ■■	0.00	4,000	4,000	3,400	700	2,800,000
05/12/2023	4,000	0.40 ▲	10.00	3,600	4,000	3,800	22,900	91,600,000
04/12/2023	3,900	0.00 ■■	0.00	3,900	3,900	3,500	5,200	20,280,000
01/12/2023	3,900	0.10 ▲	2.56	3,800	3,900	3,900	100	390,000
30/11/2023	3,800	0.00 ■■	0.00	3,800	4,200	3,800	2,400	9,120,000
29/11/2023	3,900	0.20 ▲	5.13	3,700	3,900	3,800	1,800	7,020,000
28/11/2023	3,800	-0.10 ▼	-2.63	3,900	3,800	3,600	4,500	17,100,000
27/11/2023	3,900	0.00 ■■	0.00	3,900	4,000	3,900	1,700	6,630,000
24/11/2023	3,900	0.10 ▲	2.56	3,800	4,000	3,800	2,100	8,190,000
23/11/2023	4,000	0.00 ■■	0.00	4,000	4,000	3,500	4,400	17,600,000
22/11/2023	4,000	0.10 ▲	2.50	3,900	4,400	3,900	2,800	11,200,000
21/11/2023	4,000	0.00 ■■	0.00	4,000	4,000	3,900	14,800	59,200,000
20/11/2023	4,000	-0.20 ▼	-5.00	4,200	4,200	4,000	1,300	5,200,000
17/11/2023	4,100	0.00 ■■	0.00	4,100	4,600	4,100	3,300	13,530,000
16/11/2023	4,100	-0.40 ▼	-9.76	4,500	4,200	4,000	3,300	13,530,000
15/11/2023	4,200	0.20 ▲	4.76	4,000	4,600	4,000	1,800	7,560,000
14/11/2023	4,400	0.30 ▲	6.82	4,100	4,600	4,000	5,300	23,320,000
13/11/2023	4,300	-0.10 ▼	-2.33	4,400	4,300	4,000	700	3,010,000
10/11/2023	4,400	-0.20 ▼	-4.55	4,600	4,500	4,400	800	3,520,000
09/11/2023	4,500	0.50 ▲	11.11	4,000	4,600	4,500	1,400	6,300,000
08/11/2023	4,700	0.50 ▲	10.64	4,200	4,700	3,800	600	2,820,000
07/11/2023	4,000	-0.10 ▼	-2.50	4,100	4,300	3,800	2,400	9,600,000
06/11/2023	4,100	0.50 ▲	12.20	3,600	4,100	4,100	7,500	30,750,000
03/11/2023	4,300	0.30 ▲	6.98	4,000	4,500	3,400	5,500	23,650,000
02/11/2023	4,000	0.10 ▲	2.50	3,900	4,000	4,000	34,800	139,200,000
01/11/2023	3,500	-0.40 ▼	-11.43	3,900	3,900	3,500	3,300	11,550,000
31/10/2023	3,900	-0.10 ▼	-2.56	4,000	3,900	3,900	3,200	12,480,000
30/10/2023	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	2,200	8,800,000
27/10/2023	4,200	0.40 ▲	9.52	3,800	4,200	3,800	600	2,520,000
26/10/2023	3,800	0.00 ■■	0.00	3,800	3,900	3,500	9,700	36,860,000
25/10/2023	4,000	0.00 ■■	0.00	4,000	4,000	3,400	7,500	30,000,000
24/10/2023	4,000	0.10 ▲	2.50	3,900	4,000	3,900	20,700	82,800,000
23/10/2023	3,900	-0.10 ▼	-2.56	4,000	4,000	3,800	19,900	77,610,000
20/10/2023	4,000	0.00 ■■	0.00	4,000	4,000	4,000	9,500	38,000,000
19/10/2023	3,900	-0.20 ▼	-5.13	4,100	4,100	3,900	16,500	64,350,000
18/10/2023	4,100	-0.10 ▼	-2.44	4,200	4,200	4,100	6,300	25,830,000
17/10/2023	4,200	-0.10 ▼	-2.38	4,300	4,200	4,200	20,000	84,000,000
16/10/2023	4,300	0.00 ■■	0.00	4,300	0	0	0	0
13/10/2023	4,300	0.00 ■■	0.00	4,300	4,300	4,300	800	3,440,000
12/10/2023	4,300	-0.10 ▼	-2.33	4,400	4,300	4,300	1,700	7,310,000
11/10/2023	4,400	0.00 ■■	0.00	4,400	0	0	0	0
10/10/2023	4,400	0.00 ■■	0.00	4,400	4,400	4,300	10,800	47,520,000
09/10/2023	4,300	0.00 ■■	0.00	4,300	4,400	4,300	4,900	21,070,000
06/10/2023	4,300	0.00 ■■	0.00	4,300	4,300	4,200	2,400	10,320,000
05/10/2023	4,400	0.20 ▲	4.55	4,200	4,400	4,200	300	1,320,000
04/10/2023	4,400	0.10 ▲	2.27	4,300	4,400	4,200	7,400	32,560,000
03/10/2023	4,400	-0.10 ▼	-2.27	4,500	4,400	4,300	2,600	11,440,000
02/10/2023	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	2,200	9,900,000
29/09/2023	4,500	-0.10 ▼	-2.22	4,600	4,600	4,500	4,900	22,050,000
28/09/2023	4,600	0.30 ▲	6.52	4,300	4,600	4,600	100	460,000
27/09/2023	4,400	-0.10 ▼	-2.27	4,500	4,500	4,200	7,300	32,120,000
26/09/2023	4,500	-0.10 ▼	-2.22	4,600	4,600	4,400	3,900	17,550,000
21/09/2023	4,700	0.20 ▲	4.26	4,500	4,900	4,700	1,800	8,460,000
20/09/2023	4,500	-0.40 ▼	-8.89	4,900	4,600	4,500	21,900	98,550,000
19/09/2023	4,800	0.00 ■■	0.00	4,800	0	0	0	0
18/09/2023	4,800	0.00 ■■	0.00	4,800	0	0	0	0
15/09/2023	5,000	-0.10 ▼	-2.00	5,100	5,000	4,800	4,300	21,500,000
14/09/2023	5,100	-0.10 ▼	-1.96	5,200	5,200	5,100	10,400	53,040,000
13/09/2023	5,000	0.20 ▲	4.00	4,800	5,500	5,000	8,300	41,500,000
12/09/2023	4,800	-0.80 ▼	-16.67	5,600	5,500	4,800	25,600	122,880,000
11/09/2023	5,000	-0.50 ▼	-10.00	5,500	6,300	5,000	31,800	159,000,000
08/09/2023	5,600	0.70 ▲	12.50	4,900	5,600	5,100	80,300	449,680,000
07/09/2023	5,000	0.60 ▲	12.00	4,400	5,000	4,400	21,600	108,000,000
06/09/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,400	14,800	65,120,000
31/08/2023	4,300	-0.10 ▼	-2.33	4,400	4,500	4,300	15,500	66,650,000
30/08/2023	4,400	0.00 ■■	0.00	4,400	4,400	4,300	6,200	27,280,000
29/08/2023	4,400	0.00 ■■	0.00	4,400	4,700	4,400	18,300	80,520,000
28/08/2023	4,500	0.10 ▲	2.22	4,400	4,500	4,400	6,700	30,150,000
25/08/2023	4,500	0.00 ■■	0.00	4,500	4,700	4,400	5,700	25,650,000
24/08/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,400	27,200	122,400,000
23/08/2023	4,400	0.20 ▲	4.55	4,200	4,600	4,400	8,300	36,520,000
22/08/2023	4,300	0.10 ▲	2.33	4,200	4,300	4,100	25,900	111,370,000
21/08/2023	4,200	-0.50 ▼	-11.90	4,700	4,400	4,200	43,900	184,380,000
18/08/2023	4,700	4.70 ▲	100.00	0	4,800	4,700	35,100	164,970,000
17/08/2023	4,800	-0.40 ▼	-8.33	5,200	5,300	4,700	35,500	170,400,000
16/08/2023	5,500	-0.20 ▼	-3.64	5,700	6,400	5,500	300	1,650,000
15/08/2023	5,600	0.00 ■■	0.00	5,600	6,400	5,400	23,200	129,920,000
14/08/2023	5,500	-0.80 ▼	-14.55	6,300	6,300	5,400	70,100	385,550,000
11/08/2023	6,300	-0.70 ▼	-11.11	7,000	6,800	6,200	70,800	446,040,000
10/08/2023	6,800	0.60 ▲	8.82	6,200	7,100	6,700	123,400	839,120,000
09/08/2023	6,200	0.80 ▲	12.90	5,400	6,200	5,900	179,500	1,112,900,000
08/08/2023	5,400	0.70 ▲	12.96	4,700	5,400	5,000	56,300	304,020,000
07/08/2023	4,700	0.60 ▲	12.77	4,100	4,700	4,100	20,900	98,230,000
04/08/2023	4,500	-0.10 ▼	-2.22	4,600	4,500	4,000	4,700	21,150,000
03/08/2023	4,800	0.30 ▲	6.25	4,500	4,800	4,500	1,100	5,280,000
02/08/2023	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	100	450,000
01/08/2023	4,500	-0.30 ▼	-6.67	4,800	4,900	4,100	3,900	17,550,000
31/07/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,800	400	1,920,000
28/07/2023	4,800	0.30 ▲	6.25	4,500	4,900	4,200	3,800	18,240,000
27/07/2023	4,400	-0.30 ▼	-6.82	4,700	4,900	4,400	2,700	11,880,000
26/07/2023	4,800	0.20 ▲	4.17	4,600	4,800	4,600	300	1,440,000
25/07/2023	4,800	-0.10 ▼	-2.08	4,900	4,900	4,200	300	1,440,000
24/07/2023	4,900	0.00 ■■	0.00	4,900	0	0	0	0
21/07/2023	4,900	0.00 ■■	0.00	4,900	0	0	0	0
20/07/2023	4,900	0.00 ■■	0.00	4,900	4,900	4,900	100	490,000
19/07/2023	4,900	0.20 ▲	4.08	4,700	4,900	4,900	100	490,000
18/07/2023	5,000	0.30 ▲	6.00	4,700	5,000	4,600	300	1,500,000
17/07/2023	4,700	0.00 ■■	0.00	4,700	0	0	0	0
14/07/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,700	100	470,000
13/07/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,700	400	1,880,000
12/07/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,700	300	1,410,000
11/07/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,700	200	940,000
10/07/2023	4,700	0.00 ■■	0.00	4,700	0	0	0	0
07/07/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,700	300	1,410,000
06/07/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,700	2,900	13,630,000
05/07/2023	4,700	0.00 ■■	0.00	4,700	0	0	0	0
04/07/2023	4,700	0.10 ▲	2.13	4,600	4,700	4,700	2,400	11,280,000
03/07/2023	5,000	0.10 ▲	2.00	4,900	5,000	4,200	200	1,000,000
30/06/2023	4,900	0.00 ■■	0.00	4,900	0	0	0	0
29/06/2023	4,900	0.20 ▲	4.08	4,700	4,900	4,800	6,900	33,810,000
28/06/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,000	4,700,000
27/06/2023	4,700	-0.20 ▼	-4.26	4,900	4,900	4,700	2,700	12,690,000
26/06/2023	4,900	0.00 ■■	0.00	4,900	0	0	0	0
23/06/2023	4,900	0.20 ▲	4.08	4,700	5,200	4,700	1,300	6,370,000
22/06/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,100	5,170,000
21/06/2023	4,500	4.50 ▲	100.00	0	4,700	4,500	400	1,800,000
20/06/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,200	5,640,000
19/06/2023	4,700	-0.20 ▼	-4.26	4,900	4,700	4,700	100	470,000
16/06/2023	4,900	0.00 ■■	0.00	4,900	4,900	4,900	500	2,450,000
15/06/2023	4,900	0.00 ■■	0.00	4,900	4,900	4,800	1,900	9,310,000
14/06/2023	4,500	-0.50 ▼	-11.11	5,000	5,200	4,300	1,200	5,400,000
13/06/2023	4,900	0.00 ■■	0.00	4,900	5,300	4,900	4,900	24,010,000
12/06/2023	4,800	-0.30 ▼	-6.25	5,100	5,200	4,800	3,400	16,320,000
09/06/2023	5,000	0.20 ▲	4.00	4,800	5,200	5,000	600	3,000,000
08/06/2023	4,700	-0.50 ▼	-10.64	5,200	5,300	4,600	8,800	41,360,000
07/06/2023	5,200	0.10 ▲	1.92	5,100	5,300	5,200	500	2,600,000
06/06/2023	5,100	0.40 ▲	7.84	4,700	5,300	5,000	14,700	74,970,000
05/06/2023	5,200	0.20 ▲	3.85	5,000	5,300	4,400	1,700	8,840,000
02/06/2023	5,000	0.30 ▲	6.00	4,700	5,300	5,000	6,600	33,000,000
01/06/2023	4,900	0.50 ▲	10.20	4,400	5,000	4,300	5,000	24,500,000
31/05/2023	4,300	0.00 ■■	0.00	4,300	4,500	4,300	20,800	89,440,000
30/05/2023	4,300	0.10 ▲	2.33	4,200	4,500	4,300	2,700	11,610,000
29/05/2023	4,400	0.40 ▲	9.09	4,000	4,400	4,000	2,600	11,440,000
26/05/2023	4,200	-0.20 ▼	-4.76	4,400	4,400	3,800	13,800	57,960,000
25/05/2023	4,400	0.40 ▲	9.09	4,000	4,400	4,400	100	440,000
24/05/2023	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,700	6,800,000
23/05/2023	4,400	0.40 ▲	9.09	4,000	4,400	3,700	10,800	47,520,000
22/05/2023	4,000	0.00 ■■	0.00	4,000	0	0	0	0
19/05/2023	4,300	0.20 ▲	4.65	4,100	4,300	3,600	300	1,290,000
18/05/2023	4,000	0.00 ■■	0.00	4,000	4,100	4,000	900	3,600,000
04/05/2023	4,060	-0.29 ▼	-7.14	4,350	4,350	4,060	450	1,827,000
28/04/2023	4,350	0.14 ▲	3.22	4,210	4,350	4,000	110	478,500
27/04/2023	4,210	0.00 ■■	0.00	4,210	4,210	4,210	10	42,100
26/04/2023	4,210	-0.31 ▼	-7.36	4,520	4,210	4,210	90	378,900
24/04/2023	4,520	0.26 ▲	5.75	4,260	4,520	4,520	10	45,200
21/04/2023	4,260	0.00 ■■	0.00	4,260	4,260	4,260	250	1,065,000
20/04/2023	4,260	-0.11 ▼	-2.58	4,370	4,360	4,180	1,320	5,623,200
19/04/2023	4,370	-0.27 ▼	-6.18	4,640	4,500	4,330	1,140	4,981,800
18/04/2023	4,640	-0.02 ▼	-0.43	4,660	4,900	4,360	1,340	6,217,600
17/04/2023	4,660	0.30 ▲	6.44	4,360	4,660	4,640	120	559,200
14/04/2023	4,360	-0.32 ▼	-7.34	4,680	4,360	4,360	10,960	47,785,600
13/04/2023	4,680	-0.35 ▼	-7.48	5,030	5,030	4,680	2,920	13,665,600
11/04/2023	5,030	-0.37 ▼	-7.36	5,400	5,400	5,030	190	955,700
10/04/2023	5,400	0.00 ■■	0.00	5,400	5,400	5,030	320	1,728,000
06/04/2023	5,400	0.00 ■■	0.00	5,400	5,400	5,030	1,460	7,884,000
04/04/2023	5,400	-0.20 ▼	-3.70	5,600	5,600	5,210	970	5,238,000
03/04/2023	5,600	0.10 ▲	1.79	5,500	5,600	5,120	1,720	9,632,000
31/03/2023	5,500	0.35 ▲	6.36	5,150	5,500	4,790	50	275,000
30/03/2023	5,150	-0.38 ▼	-7.38	5,530	5,150	5,150	10	51,500
28/03/2023	5,530	0.33 ▲	5.97	5,200	5,530	5,530	10	55,300
24/03/2023	5,370	0.00 ■■	0.00	5,370	5,500	4,890	200	1,074,000
22/03/2023	4,900	-0.33 ▼	-6.73	5,230	5,200	4,900	20	98,000
21/03/2023	5,230	0.33 ▲	6.31	4,900	5,240	5,230	190	993,700
17/03/2023	4,900	-0.10 ▼	-2.04	5,000	4,900	4,900	50	245,000
15/03/2023	5,000	0.00 ■■	0.00	5,000	5,000	5,000	10	50,000
13/03/2023	5,000	0.00 ■■	0.00	5,000	5,000	4,650	490	2,450,000
08/03/2023	5,000	-0.30 ▼	-6.00	5,300	5,000	5,000	1,240	6,200,000
07/03/2023	5,300	-0.30 ▼	-5.66	5,600	5,300	5,300	30	159,000
17/02/2023	5,600	-0.09 ▼	-1.61	5,690	5,600	5,600	20	112,000
16/02/2023	5,690	0.29 ▲	5.10	5,400	5,690	5,030	50	284,500
15/02/2023	5,400	-0.40 ▼	-7.41	5,800	5,400	5,400	360	1,944,000
14/02/2023	5,800	0.31 ▲	5.34	5,490	5,800	5,110	30	174,000
10/02/2023	5,490	-0.41 ▼	-7.47	5,900	5,500	5,490	250	1,372,500
03/02/2023	5,900	0.13 ▲	2.20	5,770	5,900	5,900	100	590,000
02/02/2023	5,770	-0.43 ▼	-7.45	6,200	5,770	5,770	60	346,200
01/02/2023	6,200	0.20 ▲	3.23	6,000	6,200	6,200	10	62,000
30/01/2023	6,000	0.23 ▲	3.83	5,770	6,000	5,370	220	1,320,000
18/01/2023	5,770	0.37 ▲	6.41	5,400	5,770	5,040	20	115,400
16/01/2023	5,400	0.00 ■■	0.00	5,400	5,400	5,400	100	540,000
13/01/2023	5,400	-0.40 ▼	-7.41	5,800	5,500	5,400	830	4,482,000
11/01/2023	5,800	0.00 ■■	0.00	5,800	5,800	5,800	30	174,000
06/01/2023	5,800	0.00 ■■	0.00	5,800	5,800	5,800	20	116,000
05/01/2023	5,800	-0.17 ▼	-2.93	5,970	5,800	5,800	20	116,000
04/01/2023	5,970	0.39 ▲	6.53	5,580	5,970	5,580	220	1,313,400
03/01/2023	5,580	-0.42 ▼	-7.53	6,000	5,800	5,580	160	892,800
28/12/2022	6,000	0.23 ▲	3.83	5,770	6,000	6,000	10	60,000
27/12/2022	5,770	0.37 ▲	6.41	5,400	5,770	5,770	50	288,500
26/12/2022	5,400	-0.40 ▼	-7.41	5,800	5,400	5,400	20	108,000
23/12/2022	5,800	0.06 ▲	1.03	5,740	5,800	5,340	130	754,000
22/12/2022	5,740	-0.43 ▼	-7.49	6,170	5,740	5,740	100	574,000
21/12/2022	6,170	0.40 ▲	6.48	5,770	6,170	6,170	10	61,700
20/12/2022	5,770	0.00 ■■	0.00	5,770	5,770	5,770	30	173,100
19/12/2022	5,770	-0.43 ▼	-7.45	6,200	6,000	5,770	180	1,038,600
15/12/2022	6,200	-0.09 ▼	-1.45	6,290	6,700	5,850	60	372,000
05/12/2022	6,290	0.29 ▲	4.61	6,000	6,290	6,000	20	125,800
02/12/2022	6,000	0.12 ▲	2.00	5,880	6,000	5,950	280	1,680,000
01/12/2022	5,880	0.38 ▲	6.46	5,500	5,880	5,160	130	764,400
30/11/2022	5,500	0.35 ▲	6.36	5,150	5,500	4,800	30	165,000
29/11/2022	5,150	-0.09 ▼	-1.75	5,240	5,200	5,150	150	772,500
25/11/2022	5,240	0.34 ▲	6.49	4,900	5,240	4,900	60	314,400
23/11/2022	4,900	0.00 ■■	0.00	4,900	4,900	4,900	10	49,000
22/11/2022	4,900	-0.23 ▼	-4.69	5,130	5,480	4,900	100	490,000
21/11/2022	5,130	0.00 ■■	0.00	5,130	0	0	0	0
18/11/2022	5,130	0.33 ▲	6.43	4,800	5,130	5,130	30	153,900
17/11/2022	4,800	-0.34 ▼	-7.08	5,140	5,490	4,800	440	2,112,000
16/11/2022	5,140	0.33 ▲	6.42	4,810	5,140	4,500	260	1,336,400
15/11/2022	4,810	-0.09 ▼	-1.87	4,900	5,200	4,810	200	962,000
14/11/2022	4,900	0.25 ▲	5.10	4,650	4,970	4,900	1,010	4,949,000
11/11/2022	4,650	-0.35 ▼	-7.53	5,000	4,650	4,650	10	46,500
10/11/2022	5,000	-0.22 ▼	-4.40	5,220	5,000	5,000	230	1,150,000
08/11/2022	5,220	-0.09 ▼	-1.72	5,310	5,310	5,000	120	626,400
07/11/2022	5,310	-0.39 ▼	-7.34	5,700	5,800	5,310	610	3,239,100
04/11/2022	5,700	0.14 ▲	2.46	5,560	5,700	5,700	100	570,000
03/11/2022	5,560	0.36 ▲	6.47	5,200	5,560	5,560	70	389,200
01/11/2022	5,200	0.10 ▲	1.92	5,100	5,200	5,200	10	52,000
31/10/2022	5,100	-0.37 ▼	-7.25	5,470	5,850	5,100	30	153,000
28/10/2022	5,470	0.35 ▲	6.40	5,120	5,470	5,470	200	1,094,000
27/10/2022	5,120	-0.38 ▼	-7.42	5,500	5,880	5,120	130	665,600
26/10/2022	5,500	0.30 ▲	5.45	5,200	5,500	5,500	300	1,650,000
25/10/2022	5,200	-0.17 ▼	-3.27	5,370	5,740	5,100	60	312,000
24/10/2022	5,370	-0.40 ▼	-7.45	5,770	5,370	5,370	10	53,700
21/10/2022	5,770	0.37 ▲	6.41	5,400	5,770	5,300	160	923,200
19/10/2022	5,400	-0.11 ▼	-2.04	5,510	0	0	120	648,000
18/10/2022	5,510	-0.26 ▼	-4.72	5,770	5,510	5,510	20	110,200
17/10/2022	5,770	0.37 ▲	6.41	5,400	5,770	5,760	150	865,500
14/10/2022	5,400	-0.10 ▼	-1.85	5,500	5,600	5,400	40	216,000
13/10/2022	5,500	0.00 ■■	0.00	5,500	5,520	5,500	70	385,000
12/10/2022	5,500	-0.15 ▼	-2.73	5,650	5,700	5,490	750	4,125,000
11/10/2022	5,650	-0.42 ▼	-7.43	6,070	5,670	5,650	180	1,017,000
07/10/2022	6,500	-0.43 ▼	-6.62	6,930	6,930	6,450	110	715,000
06/10/2022	6,930	0.42 ▲	6.06	6,510	6,950	6,930	30	207,900
05/10/2022	6,510	-0.44 ▼	-6.76	6,950	7,370	6,510	80	520,800
04/10/2022	6,950	0.45 ▲	6.47	6,500	6,950	6,950	50	347,500
03/10/2022	6,500	-0.46 ▼	-7.08	6,960	6,520	6,500	120	780,000
30/09/2022	6,960	-0.51 ▼	-7.33	7,470	7,100	6,960	60	417,600
28/09/2022	7,470	0.27 ▲	3.61	7,200	7,480	7,470	50	373,500
27/09/2022	7,200	0.44 ▲	6.11	6,760	7,220	7,150	130	936,000
26/09/2022	6,760	-0.43 ▼	-6.36	7,190	6,760	6,700	170	1,149,200
23/09/2022	7,190	0.00 ■■	0.00	7,190	7,190	7,150	80	575,200
22/09/2022	7,190	0.00 ■■	0.00	7,190	7,250	7,190	160	1,150,400
21/09/2022	7,190	0.19 ▲	2.64	7,000	7,190	6,620	150	1,078,500
20/09/2022	7,000	-0.01 ▼	-0.14	7,010	7,100	7,000	340	2,380,000
19/09/2022	7,010	-0.01 ▼	-0.14	7,020	7,020	7,010	180	1,261,800
16/09/2022	7,020	-0.27 ▼	-3.85	7,290	7,500	7,020	160	1,123,200
15/09/2022	7,290	-0.06 ▼	-0.82	7,350	7,390	7,200	260	1,895,400
14/09/2022	7,350	0.13 ▲	1.77	7,220	7,350	7,010	320	2,352,000
13/09/2022	7,220	-0.53 ▼	-7.34	7,750	7,400	7,220	150	1,083,000
12/09/2022	7,750	0.34 ▲	4.39	7,410	7,800	7,000	1,440	11,160,000
09/09/2022	7,500	0.09 ▲	1.20	7,410	7,500	6,980	910	6,825,000
08/09/2022	7,410	-0.49 ▼	-6.61	7,900	7,990	7,400	1,620	12,004,200
07/09/2022	7,900	-0.30 ▼	-3.80	8,200	8,400	7,800	1,870	14,773,000
06/09/2022	8,200	0.19 ▲	2.32	8,010	8,570	8,200	7,030	57,646,000
05/09/2022	8,010	0.51 ▲	6.37	7,500	8,020	7,500	6,750	54,067,500
31/08/2022	7,500	0.44 ▲	5.87	7,060	7,500	7,060	1,680	12,600,000
30/08/2022	7,060	0.06 ▲	0.85	7,000	7,060	6,700	80	564,800
29/08/2022	7,000	-0.11 ▼	-1.57	7,110	7,000	7,000	40	280,000
26/08/2022	7,110	0.00 ■■	0.00	7,110	7,110	7,100	300	2,133,000
25/08/2022	7,110	-0.05 ▼	-0.70	7,160	7,160	7,110	360	2,559,600
24/08/2022	7,160	0.00 ■■	0.00	7,160	7,160	7,130	440	3,150,400
23/08/2022	7,160	0.00 ■■	0.00	7,160	7,350	7,150	310	2,219,600
22/08/2022	7,160	0.00 ■■	0.00	7,160	7,160	6,720	50	358,000
19/08/2022	7,160	-0.19 ▼	-2.65	7,350	7,370	7,160	290	2,076,400
17/08/2022	7,350	0.19 ▲	2.59	7,160	7,350	7,160	4,820	35,427,000
16/08/2022	7,160	0.01 ▲	0.14	7,150	7,160	7,100	680	4,868,800
15/08/2022	7,150	-0.01 ▼	-0.14	7,160	7,170	7,150	990	7,078,500
12/08/2022	7,160	-0.05 ▼	-0.70	7,210	7,210	7,160	70	501,200
11/08/2022	7,210	0.11 ▲	1.53	7,100	7,220	7,130	310	2,235,100
10/08/2022	7,100	0.00 ■■	0.00	7,100	7,120	7,100	270	1,917,000
09/08/2022	7,100	-0.10 ▼	-1.41	7,200	7,200	7,100	360	2,556,000
08/08/2022	7,200	0.20 ▲	2.78	7,000	7,200	6,700	1,560	11,232,000
05/08/2022	7,000	0.00 ■■	0.00	7,000	7,020	7,000	800	5,600,000
04/08/2022	7,000	0.01 ▲	0.14	6,990	7,090	7,000	940	6,580,000
03/08/2022	6,990	-0.29 ▼	-4.15	7,280	7,140	6,990	870	6,081,300
02/08/2022	7,280	0.09 ▲	1.24	7,190	7,280	6,920	360	2,620,800
01/08/2022	7,190	-0.03 ▼	-0.42	7,220	7,200	6,800	440	3,163,600
29/07/2022	7,220	0.06 ▲	0.83	7,160	7,380	6,660	2,720	19,638,400
28/07/2022	7,160	0.26 ▲	3.63	6,900	7,200	7,000	3,890	27,852,400
27/07/2022	6,900	0.03 ▲	0.43	6,870	6,910	6,900	30	207,000
26/07/2022	6,870	-0.13 ▼	-1.89	7,000	7,000	6,870	2,010	13,808,700
25/07/2022	7,000	-0.20 ▼	-2.86	7,200	7,200	6,990	310	2,170,000
23/07/2022	7,200	0.10 ▲	1.39	7,100	7,200	7,200	30	216,000
22/07/2022	7,200	0.10 ▲	1.39	7,100	7,200	7,200	30	216,000
20/07/2022	7,100	-0.07 ▼	-0.99	7,170	7,170	7,100	40	284,000
19/07/2022	7,170	0.06 ▲	0.84	7,110	7,190	7,170	100	717,000
18/07/2022	7,110	0.05 ▲	0.70	7,060	7,110	7,110	20	142,200
15/07/2022	7,060	0.23 ▲	3.26	6,830	7,100	6,960	70	494,200
14/07/2022	6,830	-0.27 ▼	-3.95	7,100	7,180	6,830	340	2,322,200
13/07/2022	7,100	-0.16 ▼	-2.25	7,260	7,260	7,100	280	1,988,000
12/07/2022	7,260	0.00 ■■	0.00	7,260	7,260	7,260	10	72,600
11/07/2022	7,260	0.26 ▲	3.58	7,000	7,260	7,140	420	3,049,200
08/07/2022	7,000	-0.05 ▼	-0.71	7,050	7,290	7,000	440	3,080,000
07/07/2022	7,050	0.00 ■■	0.00	7,050	7,470	7,010	230	1,621,500
06/07/2022	7,050	-0.05 ▼	-0.71	7,100	7,060	7,050	50	352,500
05/07/2022	7,100	-0.11 ▼	-1.55	7,210	7,210	7,100	270	1,917,000
04/07/2022	7,210	-0.27 ▼	-3.74	7,480	7,590	7,210	30	216,300
01/07/2022	7,480	0.32 ▲	4.28	7,160	7,480	7,120	260	1,944,800
30/06/2022	7,160	-0.34 ▼	-4.75	7,500	7,160	7,140	30	214,800
29/06/2022	7,500	0.35 ▲	4.67	7,150	7,500	7,300	830	6,225,000
28/06/2022	7,150	0.00 ■■	0.00	7,150	7,400	6,960	370	2,645,500
27/06/2022	7,150	-0.40 ▼	-5.59	7,550	7,560	7,110	60	429,000
24/06/2022	7,550	-0.45 ▼	-5.96	8,000	8,000	7,550	140	1,057,000
23/06/2022	8,000	0.40 ▲	5.00	7,600	8,000	7,070	270	2,160,000
22/06/2022	7,600	-0.20 ▼	-2.63	7,800	7,750	7,260	390	2,964,000
21/06/2022	7,800	-0.10 ▼	-1.28	7,900	8,040	7,510	1,000	7,800,000
20/06/2022	7,900	0.35 ▲	4.43	7,550	7,990	7,040	120	948,000
17/06/2022	7,550	-0.10 ▼	-1.32	7,650	8,040	7,480	380	2,869,000
16/06/2022	7,650	-0.35 ▼	-4.58	8,000	8,200	7,650	810	6,196,500
15/06/2022	8,000	0.13 ▲	1.63	7,870	8,300	7,350	1,450	11,600,000
14/06/2022	7,870	0.00 ■■	0.00	7,360	7,870	6,860	300	2,361,000
13/06/2022	7,360	-0.55 ▼	-7.47	7,910	8,460	7,360	250	1,840,000
10/06/2022	7,910	-0.29 ▼	-3.67	8,200	8,590	7,710	200	1,582,000
09/06/2022	8,200	-0.20 ▼	-2.44	8,400	8,300	8,200	370	3,034,000
08/06/2022	8,400	0.00 ■■	0.00	8,400	0	0	0	0
07/06/2022	8,400	-0.50 ▼	-5.95	8,900	8,420	8,280	1,890	15,876,000
06/06/2022	8,900	0.00 ■■	0.00	8,900	8,900	8,500	1,470	13,083,000
03/06/2022	8,900	0.31 ▲	3.48	8,590	8,900	8,420	1,610	14,329,000
02/06/2022	8,590	0.04 ▲	0.47	8,550	8,590	8,450	2,100	18,039,000
01/06/2022	8,550	0.13 ▲	1.52	8,420	8,550	8,430	3,030	25,906,500
31/05/2022	8,420	0.00 ■■	0.00	8,420	8,690	8,410	2,270	19,113,400
30/05/2022	8,420	0.10 ▲	1.19	8,320	8,700	8,420	850	7,157,000
27/05/2022	8,320	0.00 ■■	0.00	8,320	8,900	8,030	500	4,160,000
26/05/2022	8,320	-0.45 ▼	-5.41	8,770	8,990	8,310	260	2,163,200
25/05/2022	8,770	0.57 ▲	6.50	8,200	8,770	8,200	1,490	13,067,300
24/05/2022	8,200	-0.05 ▼	-0.61	8,250	8,820	8,010	200	1,640,000
23/05/2022	8,250	-0.35 ▼	-4.24	8,600	8,970	8,250	400	3,300,000
19/05/2022	8,600	-0.10 ▼	-1.16	8,700	9,280	8,110	300	2,580,000
18/05/2022	8,700	0.50 ▲	5.75	8,200	8,750	8,220	50	435,000
17/05/2022	8,200	0.53 ▲	6.46	7,670	8,200	8,100	2,050	16,810,000
16/05/2022	7,670	-0.57 ▼	-7.43	8,240	8,800	7,670	2,330	17,871,100
13/05/2022	8,240	0.12 ▲	1.46	8,120	8,670	8,240	340	2,801,600
12/05/2022	8,120	-0.33 ▼	-4.06	8,450	8,900	8,120	1,430	11,611,600
11/05/2022	8,450	-0.40 ▼	-4.73	8,850	9,290	8,450	130	1,098,500
10/05/2022	8,850	0.29 ▲	3.28	8,560	8,850	8,250	300	2,655,000
09/05/2022	8,560	0.12 ▲	1.40	8,440	8,990	8,560	2,220	19,003,200
29/04/2022	8,520	-0.14 ▼	-1.64	8,660	9,180	8,500	60	511,200
28/04/2022	8,660	0.00 ■■	0.00	8,660	8,670	8,660	70	606,200
27/04/2022	8,660	0.56 ▲	6.47	8,100	8,660	8,100	2,050	17,753,000
26/04/2022	8,100	-0.40 ▼	-4.94	8,500	8,780	7,990	980	7,938,000
25/04/2022	8,500	-0.50 ▼	-5.88	9,000	8,710	8,500	1,120	9,520,000
23/04/2022	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,330	11,970,000
22/04/2022	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,330	11,970,000
21/04/2022	9,000	0.10 ▲	1.11	8,900	9,000	8,700	5,160	46,440,000
20/04/2022	8,900	-0.03 ▼	-0.34	8,930	8,930	8,900	3,310	29,459,000
19/04/2022	8,930	-0.17 ▼	-1.90	9,100	9,200	8,800	3,050	27,236,500
18/04/2022	9,100	-0.21 ▼	-2.31	9,310	9,590	8,680	2,480	22,568,000
16/04/2022	9,310	0.00 ■■	0.00	9,310	9,550	9,300	4,500	41,895,000
15/04/2022	9,310	0.00 ■■	0.00	9,310	9,550	9,300	4,500	41,895,000
14/04/2022	9,310	0.01 ▲	0.11	9,300	9,550	9,310	3,030	28,209,300
13/04/2022	9,300	-0.10 ▼	-1.08	9,400	9,400	9,050	3,030	28,179,000
12/04/2022	9,400	0.06 ▲	0.64	9,340	9,550	9,250	6,170	57,998,000
08/04/2022	9,340	-0.06 ▼	-0.64	9,400	9,600	9,310	690	6,444,600
07/04/2022	9,400	0.00 ■■	0.00	9,400	9,580	9,400	1,090	10,246,000
06/04/2022	9,400	-0.20 ▼	-2.13	9,600	9,580	9,030	670	6,298,000
05/04/2022	9,600	0.19 ▲	1.98	9,410	9,890	9,480	1,130	10,848,000
04/04/2022	9,410	0.09 ▲	0.96	9,320	9,600	9,320	1,420	13,362,200
01/04/2022	9,320	-0.11 ▼	-1.18	9,430	9,600	9,300	980	9,133,600
31/03/2022	9,430	-0.21 ▼	-2.23	9,640	9,630	9,430	2,590	24,423,700
30/03/2022	9,640	-0.01 ▼	-0.10	9,650	9,650	9,410	4,220	40,680,800
29/03/2022	9,650	0.15 ▲	1.55	9,500	9,690	9,410	5,460	52,689,000
28/03/2022	9,500	-0.06 ▼	-0.63	9,560	9,760	9,460	2,880	27,360,000
25/03/2022	9,560	-0.04 ▼	-0.42	9,600	9,900	9,160	4,830	46,174,800
24/03/2022	9,880	-0.07 ▼	-0.71	9,950	9,950	9,600	4,160	41,100,800
23/03/2022	9,950	0.20 ▲	2.01	9,750	9,990	9,760	4,800	47,760,000
22/03/2022	9,750	-0.13 ▼	-1.33	9,880	10,300	9,750	5,690	55,477,500
21/03/2022	9,880	0.24 ▲	2.43	9,640	9,990	9,630	8,290	81,905,200
18/03/2022	9,640	0.34 ▲	3.53	9,300	9,750	9,250	850	8,194,000
17/03/2022	9,300	-0.15 ▼	-1.61	9,450	9,480	9,010	920	8,556,000
16/03/2022	9,450	-0.16 ▼	-1.69	9,610	9,650	9,000	2,420	22,869,000
15/03/2022	9,610	0.00 ■■	0.00	9,610	10,200	9,500	2,070	19,892,700
14/03/2022	9,610	-0.27 ▼	-2.81	9,880	10,200	9,600	2,920	28,061,200
11/03/2022	9,880	0.23 ▲	2.33	9,650	10,200	9,650	7,810	77,162,800
10/03/2022	9,650	0.63 ▲	6.53	9,020	9,650	9,200	9,180	88,587,000
09/03/2022	9,020	-0.28 ▼	-3.10	9,300	9,300	9,000	1,040	9,380,800
08/03/2022	9,300	0.39 ▲	4.19	8,910	9,520	8,800	6,600	61,380,000
07/03/2022	8,910	-0.02 ▼	-0.22	8,930	8,930	8,700	780	6,949,800
04/03/2022	8,930	0.28 ▲	3.14	8,650	8,940	8,640	2,770	24,736,100
03/03/2022	8,650	0.15 ▲	1.73	8,500	8,650	8,100	1,290	11,158,500
02/03/2022	8,500	0.00 ■■	0.00	8,500	8,590	8,310	410	3,485,000
01/03/2022	8,500	-0.05 ▼	-0.59	8,550	8,530	8,110	1,280	10,880,000
28/02/2022	8,550	0.05 ▲	0.58	8,500	8,640	8,250	700	5,985,000
25/02/2022	8,500	0.14 ▲	1.65	8,360	8,580	8,210	480	4,080,000
24/02/2022	8,360	0.02 ▲	0.24	8,340	8,900	7,790	2,720	22,739,200
23/02/2022	8,340	-0.46 ▼	-5.52	8,800	8,800	8,310	740	6,171,600
22/02/2022	8,800	-0.10 ▼	-1.14	8,900	8,900	8,300	4,160	36,608,000
21/02/2022	8,900	0.00 ■■	0.00	8,900	9,000	8,700	740	6,586,000
18/02/2022	8,900	0.20 ▲	2.25	8,700	8,900	8,690	500	4,450,000
17/02/2022	8,700	-0.10 ▼	-1.15	8,800	9,000	8,700	610	5,307,000
16/02/2022	8,800	0.00 ■■	0.00	8,800	8,800	8,510	520	4,576,000
15/02/2022	8,800	0.00 ■■	0.00	8,800	9,000	8,800	250	2,200,000
14/02/2022	8,800	-0.07 ▼	-0.80	8,870	9,000	8,800	740	6,512,000
11/02/2022	8,870	-0.02 ▼	-0.23	8,890	8,890	8,270	980	8,692,600
10/02/2022	8,890	0.00 ■■	0.00	8,890	8,890	8,300	450	4,000,500
09/02/2022	8,890	0.12 ▲	1.35	8,770	8,890	8,700	50	444,500
08/02/2022	8,770	0.36 ▲	4.10	8,410	8,890	8,770	110	964,700
07/02/2022	8,410	0.21 ▲	2.50	8,200	8,700	8,300	930	7,821,300
31/01/2022	8,200	0.20 ▲	2.44	8,000	8,560	8,200	490	4,018,000
28/01/2022	8,200	0.20 ▲	2.44	8,000	8,560	8,200	490	4,018,000
27/01/2022	8,000	-0.60 ▼	-7.50	8,600	9,000	8,000	1,780	14,240,000
26/01/2022	8,600	-0.30 ▼	-3.49	8,900	8,900	8,500	760	6,536,000
25/01/2022	8,900	0.14 ▲	1.57	8,760	8,900	8,380	1,320	11,748,000
24/01/2022	8,760	-0.54 ▼	-6.16	9,300	9,300	8,660	1,040	9,110,400
21/01/2022	9,300	0.10 ▲	1.08	9,200	9,500	8,610	700	6,510,000
20/01/2022	9,000	0.00 ■■	0.00	9,000	9,000	8,700	1,340	12,060,000
19/01/2022	9,000	-0.10 ▼	-1.11	9,100	9,380	8,490	780	7,020,000
18/01/2022	9,200	0.10 ▲	1.09	9,100	9,400	8,700	680	6,256,000
17/01/2022	9,360	0.11 ▲	1.18	9,250	9,500	9,300	1,280	11,980,800
14/01/2022	9,250	0.05 ▲	0.54	9,200	9,400	9,060	1,410	13,042,500
13/01/2022	9,200	-0.18 ▼	-1.96	9,380	9,400	9,100	5,650	51,980,000
12/01/2022	9,380	-0.52 ▼	-5.54	9,900	9,880	9,380	4,440	41,647,200
11/01/2022	9,900	-0.40 ▼	-4.04	10,300	10,000	9,730	2,220	21,978,000
10/01/2022	10,300	0.60 ▲	5.83	9,700	10,350	9,900	11,820	121,746,000
07/01/2022	9,700	-0.10 ▼	-1.03	9,800	9,800	9,700	9,280	90,016,000
06/01/2022	9,800	0.00 ■■	0.00	9,550	9,900	9,550	4,850	47,530,000
05/01/2022	9,550	0.00 ■■	0.00	9,590	9,700	9,500	2,180	20,819,000
04/01/2022	9,590	0.00 ■■	0.00	9,590	9,900	9,590	5,650	54,183,500
03/01/2022	9,880	-0.02 ▼	-0.20	9,900	10,250	9,810	1,080	10,670,400
31/12/2021	9,590	0.39 ▲	4.07	9,200	9,620	9,220	4,890	46,895,100
30/12/2021	9,200	-0.10 ▼	-1.09	9,300	9,300	8,910	1,330	12,236,000
29/12/2021	9,300	0.01 ▲	0.11	9,300	9,330	9,200	1,980	18,414,000
23/12/2021	9,200	-0.11 ▼	-1.20	9,310	9,400	9,150	3,690	33,948,000
22/12/2021	9,200	-0.11 ▼	-1.20	9,310	9,400	9,150	3,690	33,948,000
21/12/2021	9,310	-0.04 ▼	-0.43	9,350	9,400	9,300	3,350	31,188,500
20/12/2021	9,350	-0.06 ▼	-0.64	9,410	9,410	9,280	2,590	24,216,500
17/12/2021	9,410	0.07 ▲	0.74	9,410	9,500	9,410	3,350	31,523,500
16/12/2021	9,410	-0.08 ▼	-0.85	9,490	9,490	9,310	2,240	21,078,400
15/12/2021	9,490	-0.06 ▼	-0.63	9,550	9,550	9,360	4,880	46,311,200
14/12/2021	9,550	-0.13 ▼	-1.36	9,550	9,550	9,400	1,410	13,465,500
13/12/2021	9,550	0.15 ▲	1.57	9,400	9,600	9,400	5,000	47,750,000
12/12/2021	9,400	-0.20 ▼	-2.13	9,600	9,600	9,400	5,810	54,614,000
10/12/2021	9,400	-0.20 ▼	-2.13	9,600	9,600	9,400	5,810	54,614,000
09/12/2021	9,600	0.08 ▲	0.83	9,520	9,700	9,400	2,200	21,120,000
08/12/2021	9,520	0.02 ▲	0.21	9,500	9,990	9,500	3,730	35,509,600
07/12/2021	9,500	-0.02 ▼	-0.21	9,520	10,000	9,450	5,250	49,875,000
06/12/2021	9,520	-0.36 ▼	-3.78	9,880	10,350	9,500	1,720	16,374,400
04/12/2021	9,880	-0.02 ▼	-0.20	9,900	10,250	9,810	1,080	10,670,400
03/12/2021	9,880	-0.02 ▼	-0.20	9,900	10,250	9,810	1,080	10,670,400
02/12/2021	9,900	0.19 ▲	1.92	9,710	10,100	9,650	1,380	13,662,000
01/12/2021	9,710	-0.29 ▼	-2.99	10,000	10,000	9,600	3,330	32,334,300
30/11/2021	10,000	0.40 ▲	4.00	9,600	10,250	9,630	6,950	69,500,000
29/11/2021	9,600	-0.40 ▼	-4.17	10,000	10,150	9,500	4,930	47,328,000
28/11/2021	10,000	-0.20 ▼	-2.00	10,200	10,500	9,930	4,290	42,900,000
26/11/2021	10,000	-0.20 ▼	-2.00	10,200	10,500	9,930	4,290	42,900,000
25/11/2021	10,200	-0.25 ▼	-2.45	10,450	10,300	9,900	2,860	29,172,000
24/11/2021	10,450	0.45 ▲	4.31	10,000	10,450	10,000	4,440	46,398,000
23/11/2021	10,000	-0.30 ▼	-3.00	10,300	10,900	9,600	3,610	36,100,000
22/11/2021	10,300	-0.20 ▼	-1.94	10,500	10,900	9,970	7,300	75,190,000
19/11/2021	10,500	-0.50 ▼	-4.76	11,000	11,600	10,500	11,090	116,445,000
18/11/2021	11,000	-0.80 ▼	-7.27	11,800	11,700	11,000	14,420	158,620,000
17/11/2021	11,800	0.55 ▲	4.66	11,250	12,000	10,500	28,610	337,598,000
16/11/2021	11,250	-0.80 ▼	-7.11	12,050	11,600	11,250	21,850	245,812,500
15/11/2021	12,050	0.65 ▲	5.39	11,400	12,150	11,650	18,910	227,865,500
12/11/2021	11,400	0.70 ▲	6.14	10,700	11,400	11,200	15,940	181,716,000
11/11/2021	10,700	0.70 ▲	6.54	10,000	10,700	10,000	45,680	488,776,000
10/11/2021	10,000	0.40 ▲	4.00	9,600	10,100	8,950	3,300	33,000,000
09/11/2021	9,600	0.09 ▲	0.94	9,510	10,150	9,600	1,660	15,936,000
08/11/2021	9,510	-0.69 ▼	-7.26	10,200	10,150	9,500	2,550	24,250,500
05/11/2021	10,200	-0.35 ▼	-3.43	10,550	10,550	10,000	2,720	27,744,000
03/11/2021	10,600	0.68 ▲	6.42	9,920	10,600	10,500	18,930	200,658,000
02/11/2021	9,920	0.64 ▲	6.45	9,280	9,920	9,920	3,350	33,232,000
01/11/2021	9,280	0.60 ▲	6.47	8,680	9,280	9,280	2,590	24,035,200
29/10/2021	8,680	0.56 ▲	6.45	8,120	8,680	8,200	1,830	15,884,400
28/10/2021	8,120	-0.42 ▼	-5.17	8,120	8,120	7,700	1,140	9,256,800
27/10/2021	8,120	-0.03 ▼	-0.37	8,150	8,200	8,100	2,260	18,351,200
26/10/2021	8,150	-0.05 ▼	-0.61	8,150	8,150	8,100	3,840	31,296,000
25/10/2021	8,150	0.25 ▲	3.07	7,900	8,200	7,890	2,160	17,604,000
22/10/2021	7,900	0.00 ■■	0.00	7,900	7,900	7,900	160	1,264,000
21/10/2021	7,900	0.00 ■■	0.00	7,900	7,900	7,900	10	79,000
20/10/2021	7,900	-0.15 ▼	-1.90	7,900	7,900	7,500	70	553,000
19/10/2021	7,900	-0.52 ▼	-6.58	8,420	7,900	7,900	720	5,688,000
18/10/2021	8,420	0.44 ▲	5.23	7,980	8,420	8,420	10	84,200
15/10/2021	7,980	0.51 ▲	6.39	7,980	8,490	7,900	640	5,107,200
14/10/2021	7,980	0.08 ▲	1.00	7,900	8,000	7,980	30	239,400
13/10/2021	7,900	-0.20 ▼	-2.53	8,100	8,000	7,900	430	3,397,000
11/10/2021	8,100	0.20 ▲	2.47	7,900	8,100	8,100	10	81,000
08/10/2021	7,900	-0.30 ▼	-3.80	7,900	8,380	7,600	2,450	19,355,000
07/10/2021	7,900	-0.08 ▼	-1.01	7,980	7,900	7,900	20	158,000
06/10/2021	7,980	-0.01 ▼	-0.13	7,990	7,980	7,980	20	159,600
05/10/2021	7,990	-0.04 ▼	-0.50	7,990	7,990	7,450	380	3,036,200
04/10/2021	7,990	-0.01 ▼	-0.13	8,000	7,990	7,800	300	2,397,000
01/10/2021	8,000	0.15 ▲	1.88	7,850	8,000	7,850	300	2,400,000
30/09/2021	7,850	0.00 ■■	0.00	7,850	7,850	7,850	350	2,747,500
29/09/2021	7,850	0.35 ▲	4.46	7,500	7,850	7,350	760	5,966,000
28/09/2021	7,500	-0.45 ▼	-6.00	7,950	7,620	7,410	800	6,000,000
24/09/2021	7,950	0.15 ▲	1.89	7,800	7,950	7,590	380	3,021,000
23/09/2021	7,800	0.01 ▲	0.13	7,800	8,340	7,800	1,520	11,856,000
22/09/2021	7,800	0.11 ▲	1.41	7,690	7,880	7,690	2,310	18,018,000
21/09/2021	7,690	0.28 ▲	3.64	7,410	7,690	7,400	570	4,383,300
20/09/2021	7,410	-0.16 ▼	-2.16	7,570	7,580	7,300	1,200	8,892,000
17/09/2021	7,570	0.11 ▲	1.45	7,460	7,650	7,300	2,580	19,530,600
16/09/2021	7,460	0.11 ▲	1.47	7,350	7,650	7,400	2,490	18,575,400
15/09/2021	7,350	0.05 ▲	0.68	7,300	7,550	7,350	940	6,909,000
14/09/2021	7,300	-0.18 ▼	-2.47	7,480	7,600	7,300	520	3,796,000
13/09/2021	7,480	0.16 ▲	2.14	7,320	7,480	7,330	1,460	10,920,800
10/09/2021	7,320	0.05 ▲	0.68	7,270	7,450	7,270	560	4,099,200
09/09/2021	7,270	0.01 ▲	0.14	7,270	7,450	7,270	1,110	8,069,700
08/09/2021	7,270	-0.53 ▼	-7.29	7,800	7,280	7,270	90	654,300
07/09/2021	7,800	0.41 ▲	5.26	7,390	7,810	7,200	150	1,170,000
06/09/2021	7,390	0.11 ▲	1.49	7,390	7,500	7,380	830	6,133,700
05/09/2021	7,770	0.47 ▲	6.05	7,300	0	0	10	77,700
01/09/2021	7,390	0.03 ▲	0.41	7,360	7,400	7,210	1,240	9,163,600
31/08/2021	7,360	0.06 ▲	0.82	7,300	7,380	7,360	200	1,472,000
30/08/2021	7,300	0.29 ▲	3.97	7,010	7,380	7,100	250	1,825,000
27/08/2021	7,010	-0.09 ▼	-1.28	7,100	7,010	7,010	10	70,100
26/08/2021	7,100	-0.10 ▼	-1.41	7,200	7,480	7,100	180	1,278,000
24/08/2021	7,200	-0.10 ▼	-1.39	7,300	7,250	7,100	280	2,016,000
23/08/2021	7,300	0.19 ▲	2.60	7,110	7,480	7,300	80	584,000
20/08/2021	7,110	-0.38 ▼	-5.34	7,490	7,490	7,110	40	284,400
19/08/2021	7,490	0.19 ▲	2.54	7,300	7,490	7,400	80	599,200
16/08/2021	7,300	-0.10 ▼	-1.37	7,300	7,300	7,110	1,460	10,658,000
13/08/2021	7,300	-0.20 ▼	-2.74	7,500	7,300	7,100	130	949,000
12/08/2021	7,500	0.10 ▲	1.33	7,400	7,500	7,500	10	75,000
11/08/2021	7,400	-0.45 ▼	-6.08	7,850	7,840	7,400	140	1,036,000
10/08/2021	7,850	0.50 ▲	6.37	7,350	7,850	7,850	20	157,000
09/08/2021	7,350	-0.55 ▼	-7.48	7,900	7,890	7,350	260	1,911,000
06/08/2021	7,900	0.13 ▲	1.65	7,770	7,900	7,900	10	79,000
05/08/2021	7,770	0.00 ■■	0.00	7,770	7,770	7,770	10	77,700
04/08/2021	7,770	0.47 ▲	6.05	7,300	7,790	6,800	370	2,874,900
30/07/2021	7,300	0.10 ▲	1.37	7,200	7,330	7,300	980	7,154,000
27/07/2021	7,200	-0.40 ▼	-5.56	7,600	7,200	7,200	300	2,160,000
26/07/2021	7,600	-0.50 ▼	-6.58	8,100	7,600	7,600	700	5,320,000
21/07/2021	8,100	0.30 ▲	3.70	7,800	8,110	8,100	20	162,000
16/07/2021	7,800	-0.20 ▼	-2.56	8,000	8,150	7,800	60	468,000
15/07/2021	8,000	-0.30 ▼	-3.75	8,300	8,000	7,720	1,540	12,320,000
13/07/2021	8,300	-0.05 ▼	-0.60	8,350	8,500	7,770	50	415,000
12/07/2021	8,350	0.44 ▲	5.27	7,910	8,350	7,360	310	2,588,500
08/07/2021	7,910	-0.59 ▼	-7.46	8,500	7,910	7,910	10	79,100
06/07/2021	8,500	0.20 ▲	2.35	8,300	8,500	8,500	10	85,000
22/06/2021	8,300	0.20 ▲	2.41	8,100	8,300	7,950	220	1,826,000
18/06/2021	8,100	-0.30 ▼	-3.70	8,400	8,100	8,100	110	891,000
17/06/2021	8,400	0.40 ▲	4.76	8,000	8,500	8,400	30	252,000
15/06/2021	8,000	-0.05 ▼	-0.63	8,050	8,000	8,000	10	80,000
14/06/2021	8,050	-0.05 ▼	-0.62	8,100	8,050	8,050	30	241,500
11/06/2021	8,100	0.05 ▲	0.62	8,050	8,100	8,000	40	324,000
09/06/2021	8,050	-0.05 ▼	-0.62	8,100	8,050	8,000	470	3,783,500
07/06/2021	8,100	-0.10 ▼	-1.23	8,200	8,100	8,000	330	2,673,000
04/06/2021	8,200	0.10 ▲	1.22	8,100	8,200	8,200	40	328,000
03/06/2021	8,100	0.10 ▲	1.23	8,000	8,100	8,100	10	81,000
31/05/2021	8,000	-0.20 ▼	-2.50	8,200	0	0	280	2,240,000
17/05/2021	8,000	-0.02 ▼	-0.25	8,020	8,020	8,000	500	4,000,000
12/05/2021	8,020	0.52 ▲	6.48	7,500	8,020	7,550	20	160,400
11/05/2021	7,500	-0.40 ▼	-5.33	7,900	7,800	7,500	1,020	7,650,000
06/05/2021	7,900	0.00 ■■	0.00	7,900	7,900	7,900	10	79,000
05/05/2021	7,900	0.10 ▲	1.27	7,800	7,910	7,600	610	4,819,000
04/05/2021	7,800	-0.20 ▼	-2.56	8,000	7,900	7,800	200	1,560,000
03/05/2021	8,720	0.57 ▲	6.54	8,150	8,720	7,580	270	2,354,400
29/04/2021	8,000	-0.22 ▼	-2.75	8,220	8,000	8,000	500	4,000,000
27/04/2021	8,220	0.52 ▲	6.33	7,700	8,220	8,220	210	1,726,200
26/04/2021	7,700	-0.30 ▼	-3.90	8,000	7,710	7,440	570	4,389,000
25/04/2021	8,000	0.00 ■■	0.00	8,000	8,000	8,000	100	800,000
23/04/2021	8,000	0.00 ■■	0.00	8,000	8,000	8,000	100	800,000
22/04/2021	8,000	-0.20 ▼	-2.50	8,200	8,100	8,000	520	4,160,000
20/04/2021	8,200	0.00 ■■	0.00	8,200	8,200	8,200	100	820,000
15/04/2021	8,200	-0.08 ▼	-0.98	8,280	8,300	8,000	3,470	28,454,000
13/04/2021	8,280	0.08 ▲	0.97	8,200	8,300	8,250	280	2,318,400
12/04/2021	8,200	-0.10 ▼	-1.22	8,300	8,250	8,200	370	3,034,000
09/04/2021	8,300	0.00 ■■	0.00	8,300	8,300	8,300	500	4,150,000
08/04/2021	8,300	0.30 ▲	3.61	8,000	8,400	8,100	280	2,324,000
07/04/2021	8,000	0.00 ■■	0.00	8,000	8,000	8,000	290	2,320,000
06/04/2021	8,000	-0.20 ▼	-2.50	8,200	8,000	8,000	50	400,000
05/04/2021	8,200	0.00 ■■	0.00	8,200	8,200	8,200	510	4,182,000
03/04/2021	8,720	0.57 ▲	6.54	8,150	8,200	8,200	270	2,354,400
02/04/2021	8,200	0.05 ▲	0.61	8,150	8,200	8,200	760	6,232,000
01/04/2021	8,150	0.15 ▲	1.84	8,000	8,150	7,710	280	2,282,000
31/03/2021	8,000	-0.20 ▼	-2.50	8,200	8,000	8,000	280	2,240,000
30/03/2021	8,200	0.00 ■■	0.00	8,200	8,200	8,200	300	2,460,000
29/03/2021	8,200	0.50 ▲	6.10	7,700	8,230	7,900	910	7,462,000
26/03/2021	7,700	-0.53 ▼	-6.88	8,230	8,200	7,700	1,350	10,395,000
25/03/2021	8,230	-0.23 ▼	-2.79	8,230	8,230	8,000	1,320	10,863,600
24/03/2021	8,230	0.53 ▲	6.44	7,700	8,230	8,230	320	2,633,600
23/03/2021	7,700	-0.30 ▼	-3.90	8,000	8,000	7,700	3,760	28,952,000
22/03/2021	8,000	0.00 ■■	0.00	8,000	8,000	8,000	30	240,000
18/03/2021	8,000	-0.20 ▼	-2.50	8,200	8,650	8,000	1,190	9,520,000
17/03/2021	8,200	0.20 ▲	2.44	8,000	8,560	8,000	750	6,150,000
16/03/2021	8,000	0.50 ▲	6.25	7,500	8,010	8,000	480	3,840,000
15/03/2021	7,500	-0.50 ▼	-6.67	8,000	7,800	7,500	500	3,750,000
12/03/2021	8,000	0.00 ■■	0.00	8,000	8,000	8,000	20	160,000
10/03/2021	8,000	0.00 ■■	0.00	8,000	8,000	8,000	40	320,000
09/03/2021	8,000	0.30 ▲	3.75	7,700	8,230	7,990	1,210	9,680,000
08/03/2021	7,700	0.01 ▲	0.13	7,690	8,220	7,690	990	7,623,000
07/03/2021	7,690	-0.01 ▼	-0.13	7,700	8,230	7,500	480	3,691,200
05/03/2021	7,690	-0.01 ▼	-0.13	7,700	8,230	7,500	480	3,691,200
04/03/2021	7,700	0.14 ▲	1.82	7,560	7,700	7,410	230	1,771,000
03/03/2021	7,560	-0.04 ▼	-0.53	7,600	7,700	7,300	780	5,896,800
02/03/2021	7,600	0.00 ■■	0.00	7,600	7,600	7,600	370	2,812,000
01/03/2021	7,600	0.15 ▲	1.97	7,450	7,960	7,310	2,070	15,732,000
26/02/2021	7,450	-0.34 ▼	-4.56	7,790	7,800	7,450	200	1,490,000
25/02/2021	7,790	0.19 ▲	2.44	7,600	8,130	7,790	30	233,700
23/02/2021	7,600	0.00 ■■	0.00	7,600	7,600	7,600	230	1,748,000
22/02/2021	7,600	0.09 ▲	1.18	7,600	7,690	7,500	630	4,788,000
19/02/2021	7,600	0.04 ▲	0.53	7,560	7,700	7,590	710	5,396,000
18/02/2021	7,560	-0.44 ▼	-5.82	8,000	7,560	7,560	10	75,600
17/02/2021	8,000	0.49 ▲	6.13	7,510	8,000	7,510	470	3,760,000
08/02/2021	7,510	-0.19 ▼	-2.53	7,700	7,510	7,510	10	75,100
04/01/2021	7,890	-0.21 ▼	-2.66	8,100	7,920	7,800	880	6,943,200
31/12/2020	8,100	0.20 ▲	2.47	7,900	8,100	7,800	3,950	31,995,000
30/12/2020	7,900	0.02 ▲	0.25	7,900	7,920	7,900	2,000	15,800,000
29/12/2020	7,900	0.10 ▲	1.27	7,770	7,900	7,800	643	5,079,700
28/12/2020	7,770	0.00 ■■	0.00	7,800	7,770	7,770	51	396,270
27/12/2020	7,800	0.20 ▲	2.56	7,600	7,800	7,800	45	351,000
25/12/2020	7,800	0.20 ▲	2.56	7,600	7,800	7,800	45	351,000
24/12/2020	7,600	-0.20 ▼	-2.63	7,800	7,800	7,600	63	478,800
23/12/2020	7,800	0.20 ▲	2.56	7,600	7,800	7,500	163	1,271,400
22/12/2020	7,800	0.20 ▲	2.56	7,600	7,800	7,500	163	1,271,400
21/12/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,600	44	334,400
20/12/2020	7,600	0.40 ▲	5.26	7,170	7,600	7,500	150	1,140,000
18/12/2020	7,600	0.40 ▲	5.26	7,170	7,600	7,500	150	1,140,000
17/12/2020	7,170	0.50 ▲	6.97	6,710	7,170	7,000	51	365,670
16/12/2020	6,710	-0.40 ▼	-5.96	7,120	7,300	6,650	221	1,482,910
15/12/2020	7,120	-0.20 ▼	-2.81	7,310	7,310	7,120	5	35,600
14/12/2020	7,310	0.30 ▲	4.10	7,000	7,310	7,310	5	36,550
13/12/2020	7,000	-0.50 ▼	-7.14	7,500	7,000	6,990	26	182,000
11/12/2020	7,000	-0.50 ▼	-7.14	7,500	7,000	6,990	26	182,000
10/12/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,200	65	487,500
09/12/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10	75,000
08/12/2020	7,500	0.00 ■■	0.00	7,450	7,500	7,500	1	7,500
04/12/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	11	82,500
03/12/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	6	45,000
02/12/2020	7,500	0.30 ▲	4.00	7,210	7,500	7,500	4	30,000
26/11/2020	7,210	0.01 ▲	0.14	7,200	7,210	7,210	10	72,100
25/11/2020	7,200	0.30 ▲	4.17	7,200	7,500	7,200	430	3,096,000
24/11/2020	7,200	-0.30 ▼	-4.17	7,500	7,200	7,200	20	144,000
20/11/2020	7,500	0.30 ▲	4.00	7,210	7,500	7,000	155	1,162,500
19/11/2020	7,210	0.20 ▲	2.77	7,020	7,220	7,100	36	259,560
18/11/2020	7,020	-0.39 ▼	-5.56	7,410	7,030	6,900	980	6,879,600
17/11/2020	7,410	0.00 ■■	0.00	7,410	7,410	7,410	133	985,530
16/11/2020	7,410	0.10 ▲	1.35	7,300	7,500	7,400	562	4,164,420
13/11/2020	7,300	0.00 ■■	0.00	7,250	7,700	7,300	9	65,700
12/11/2020	7,250	0.10 ▲	1.38	7,120	7,500	7,120	231	1,674,750
10/11/2020	7,120	-0.10 ▼	-1.40	7,220	7,120	7,120	100	712,000
09/11/2020	7,220	0.10 ▲	1.39	7,100	7,590	7,220	1,971	14,230,620
06/11/2020	7,100	0.00 ■■	0.00	7,070	7,500	7,100	159	1,128,900
05/11/2020	7,070	-0.30 ▼	-4.24	7,320	7,740	7,010	152	1,074,640
04/11/2020	7,320	-0.50 ▼	-6.83	7,820	7,320	7,320	210	1,537,200
03/11/2020	7,820	-0.60 ▼	-7.67	8,400	8,190	7,820	2,869	22,435,580
02/11/2020	8,430	0.50 ▲	5.93	7,890	8,430	8,400	11	92,730
30/10/2020	7,890	-0.10 ▼	-1.27	8,000	7,900	7,450	1,132	8,931,480
29/10/2020	8,000	-0.60 ▼	-7.50	8,610	8,000	7,950	605	4,840,000
28/10/2020	8,610	0.20 ▲	2.32	8,400	8,700	7,940	223	1,920,030
27/10/2020	8,400	-0.20 ▼	-2.38	8,570	8,680	8,040	1,175	9,870,000
26/10/2020	8,570	0.00 ■■	0.00	8,550	8,650	8,540	1,599	13,703,430
25/10/2020	8,550	0.10 ▲	1.17	8,500	8,750	8,500	584	4,993,200
23/10/2020	8,550	0.10 ▲	1.17	8,500	8,750	8,500	584	4,993,200
22/10/2020	8,500	-0.30 ▼	-3.53	8,800	8,800	8,400	605	5,142,500
21/10/2020	8,800	0.50 ▲	5.68	8,350	8,800	8,350	944	8,307,200
20/10/2020	8,350	-0.10 ▼	-1.20	8,400	8,350	7,850	458	3,824,300
19/10/2020	8,400	0.50 ▲	5.95	7,950	8,400	8,000	3,432	28,828,800
16/10/2020	7,950	0.00 ■■	0.00	7,920	7,950	7,920	2,564	20,383,800
15/10/2020	7,920	0.11 ▲	1.39	7,810	7,970	7,850	17,270	136,778,400
14/10/2020	7,810	0.00 ■■	0.00	7,850	7,850	7,810	1,220	9,528,200
13/10/2020	7,850	0.00 ■■	0.00	7,850	7,970	7,850	2,402	18,855,700
12/10/2020	7,850	0.00 ■■	0.00	7,850	7,850	7,800	1,181	9,270,850
10/10/2020	7,850	0.00 ■■	0.00	7,870	7,870	7,850	586	4,600,100
09/10/2020	7,850	0.00 ■■	0.00	7,870	7,870	7,850	586	4,600,100
08/10/2020	7,870	-0.10 ▼	-1.27	7,950	7,950	7,810	497	3,911,390
07/10/2020	7,950	0.00 ■■	0.00	7,980	7,980	7,950	344	2,734,800
06/10/2020	7,980	0.00 ■■	0.00	8,000	7,990	7,820	551	4,396,980
05/10/2020	8,000	0.20 ▲	2.50	7,840	8,000	7,840	2,087	16,696,000
04/10/2020	7,840	0.00 ■■	0.00	7,840	7,950	7,700	1,993	15,625,120
02/10/2020	7,840	0.00 ■■	0.00	7,840	7,950	7,700	1,993	15,625,120
01/10/2020	7,840	0.00 ■■	0.00	7,870	7,840	7,600	150	1,176,000
30/09/2020	7,870	0.00 ■■	0.00	7,900	7,900	7,460	203	1,597,610
29/09/2020	7,900	0.40 ▲	5.06	7,460	7,900	7,350	365	2,883,500
28/09/2020	7,460	0.00 ■■	0.00	7,420	7,460	7,310	457	3,409,220
25/09/2020	7,420	0.00 ■■	0.00	7,410	7,910	7,420	214	1,587,880
24/09/2020	7,410	-0.20 ▼	-2.70	7,600	7,780	7,400	13	96,330
22/09/2020	7,600	-0.20 ▼	-2.63	7,780	7,770	7,410	3	22,800
21/09/2020	7,780	0.50 ▲	6.43	7,280	7,780	7,500	299	2,326,220
18/09/2020	7,280	-0.50 ▼	-6.87	7,800	8,000	7,280	624	4,542,720
15/09/2020	7,800	0.30 ▲	3.85	7,500	7,800	7,800	6	46,800
14/09/2020	7,500	0.30 ▲	4.00	7,200	7,500	7,500	290	2,175,000
11/09/2020	7,200	-0.30 ▼	-4.17	7,500	7,200	7,200	10	72,000
10/09/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	430	3,225,000
09/09/2020	7,500	0.20 ▲	2.67	7,300	7,500	7,300	2,430	18,225,000
08/09/2020	7,300	-0.20 ▼	-2.74	7,500	7,300	7,300	103	751,900
04/09/2020	7,500	0.30 ▲	4.00	7,200	7,500	7,300	160	1,200,000
28/08/2020	7,200	-0.30 ▼	-4.17	7,500	7,200	7,200	100	720,000
27/08/2020	7,500	0.20 ▲	2.67	7,300	7,810	7,500	106	795,000
25/08/2020	7,300	0.20 ▲	2.74	7,100	7,300	7,000	50	365,000
24/08/2020	7,100	0.00 ■■	0.00	7,100	7,500	7,100	107	759,700
21/08/2020	7,100	-0.20 ▼	-2.82	7,300	7,400	7,000	79	560,900
20/08/2020	7,300	-0.20 ▼	-2.74	7,480	7,300	7,300	151	1,102,300
17/08/2020	7,480	0.40 ▲	5.35	7,120	7,480	7,000	2	14,960
12/08/2020	7,000	-0.30 ▼	-4.29	7,290	7,210	7,000	209	1,463,000
10/08/2020	7,290	0.00 ■■	0.00	7,290	7,290	7,290	100	729,000
07/08/2020	7,290	0.00 ■■	0.00	7,290	7,290	7,290	100	729,000
06/08/2020	7,290	0.00 ■■	0.00	7,290	7,290	7,290	10	72,900
05/08/2020	7,290	0.00 ■■	0.00	7,290	7,290	7,290	57	415,530
04/08/2020	7,290	0.30 ▲	4.12	7,000	7,290	7,290	27	196,830
31/07/2020	7,000	-0.40 ▼	-5.71	7,420	7,000	7,000	173	1,211,000
30/07/2020	7,420	-0.50 ▼	-6.74	7,930	7,420	7,420	95	704,900
29/07/2020	7,930	0.00 ■■	0.00	7,970	7,930	7,420	122	967,460
28/07/2020	7,970	0.28 ▲	3.51	7,690	7,970	7,970	10	79,700
27/07/2020	7,690	-0.10 ▼	-1.30	7,790	7,780	7,250	298	2,291,620
25/07/2020	7,790	0.30 ▲	3.85	7,500	7,790	6,980	165	1,285,350
24/07/2020	7,790	0.30 ▲	3.85	7,500	7,790	6,980	165	1,285,350
21/07/2020	7,500	-0.10 ▼	-1.33	7,620	8,000	7,500	9	67,500
20/07/2020	7,620	0.30 ▲	3.94	7,320	7,620	7,620	14	106,680
17/07/2020	7,320	0.00 ■■	0.00	7,300	7,700	7,320	201	1,471,320
16/07/2020	7,300	-0.50 ▼	-6.85	7,800	7,310	7,300	110	803,000
15/07/2020	7,800	-0.40 ▼	-5.13	8,200	7,920	7,800	1,435	11,193,000
14/07/2020	8,200	0.40 ▲	4.88	7,770	8,200	8,200	1	8,200
13/07/2020	7,770	0.50 ▲	6.44	7,270	7,770	7,770	11	85,470
10/07/2020	7,270	-0.50 ▼	-6.88	7,800	7,890	7,260	102	741,540
08/07/2020	7,800	0.10 ▲	1.28	7,650	7,800	7,800	1	7,800
07/07/2020	7,650	-0.40 ▼	-5.23	8,000	7,650	7,650	371	2,838,150
06/07/2020	7,650	-0.40 ▼	-5.23	8,000	7,650	7,650	371	2,838,150
02/07/2020	8,000	-0.20 ▼	-2.50	8,200	8,000	7,700	32	256,000
01/07/2020	8,000	-0.20 ▼	-2.50	8,200	8,000	7,700	32	256,000
26/06/2020	8,200	0.20 ▲	2.44	8,200	8,400	7,630	1,520	12,464,000
25/06/2020	8,200	0.40 ▲	4.88	7,800	8,330	7,600	101	828,200
23/06/2020	7,800	0.30 ▲	3.85	7,500	7,800	7,800	1	7,800
22/06/2020	7,500	0.30 ▲	4.00	7,200	7,500	7,400	125	937,500
19/06/2020	7,500	0.30 ▲	4.00	7,200	7,500	7,400	125	937,500
18/06/2020	7,200	0.10 ▲	1.39	7,100	7,200	7,200	2	14,400
17/06/2020	7,100	-0.30 ▼	-4.23	7,400	7,300	7,100	400	2,840,000
16/06/2020	7,400	-0.20 ▼	-2.70	7,600	7,600	7,400	3	22,200
11/06/2020	7,600	-0.10 ▼	-1.32	7,650	7,650	7,410	1,125	8,550,000
10/06/2020	7,650	0.20 ▲	2.61	7,500	7,650	7,410	101	772,650
09/06/2020	7,500	0.09 ▲	1.20	7,410	7,500	7,300	1,010	7,575,000
08/06/2020	7,410	0.00 ■■	0.00	7,400	7,410	7,410	100	741,000
06/06/2020	7,400	0.00 ■■	0.00	7,400	7,400	7,350	110	814,000
05/06/2020	7,400	0.00 ■■	0.00	7,400	7,400	7,350	110	814,000
04/06/2020	7,400	0.00 ■■	0.00	7,400	7,900	7,350	728	5,387,200
03/06/2020	7,400	0.10 ▲	1.35	7,350	7,860	7,400	1,001	7,407,400
02/06/2020	7,400	0.10 ▲	1.35	7,350	7,860	7,400	1,001	7,407,400
01/06/2020	7,350	-0.10 ▼	-1.36	7,450	7,400	7,350	131	962,850
29/05/2020	7,450	-0.10 ▼	-1.34	7,600	7,550	7,300	281	2,093,450
28/05/2020	7,450	-0.10 ▼	-1.34	7,600	7,550	7,300	281	2,093,450
27/05/2020	7,600	0.10 ▲	1.32	7,500	7,600	7,500	40	304,000
26/05/2020	7,500	0.10 ▲	1.33	7,400	7,600	7,400	51	382,500
25/05/2020	7,400	-0.20 ▼	-2.70	7,600	7,600	7,400	540	3,996,000
24/05/2020	7,600	0.20 ▲	2.63	7,400	7,600	7,600	4	30,400
22/05/2020	7,600	0.20 ▲	2.63	7,400	7,600	7,600	4	30,400
21/05/2020	7,400	0.00 ■■	0.00	7,400	7,400	7,400	71	525,400
20/05/2020	7,400	0.00 ■■	0.00	7,400	7,400	7,400	71	525,400
19/05/2020	7,400	-0.10 ▼	-1.35	7,500	7,500	7,400	1,387	10,263,800
18/05/2020	7,500	0.10 ▲	1.33	7,400	7,500	7,500	1	7,500
17/05/2020	7,500	0.10 ▲	1.33	7,400	7,500	7,500	1	7,500
15/05/2020	7,500	0.10 ▲	1.33	7,400	7,500	7,500	1	7,500
14/05/2020	7,400	-0.10 ▼	-1.35	7,490	7,400	7,280	89	658,600
13/05/2020	7,490	0.10 ▲	1.34	7,400	7,490	7,490	5	37,450
12/05/2020	7,400	0.00 ■■	0.00	7,450	7,400	7,400	24	177,600
11/05/2020	7,450	0.00 ■■	0.00	7,500	7,450	7,450	1	7,450
10/05/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10	75,000
08/05/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,500	10	75,000
07/05/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,000	1,203	9,022,500
06/05/2020	7,500	0.00 ■■	0.00	7,500	7,500	6,980	210	1,575,000
05/05/2020	7,500	0.30 ▲	4.00	7,210	7,500	7,500	1	7,500
01/05/2020	7,210	-0.20 ▼	-2.77	7,400	7,400	7,200	271	1,953,910
30/04/2020	7,210	-0.20 ▼	-2.77	7,400	7,400	7,200	271	1,953,910
29/04/2020	7,210	-0.20 ▼	-2.77	7,400	7,400	7,200	271	1,953,910
28/04/2020	7,400	-0.20 ▼	-2.70	7,600	7,500	7,400	50	370,000
27/04/2020	7,600	0.00 ■■	0.00	7,600	8,130	7,600	85	646,000
26/04/2020	7,600	0.00 ■■	0.00	7,600	8,130	7,600	85	646,000
24/04/2020	7,600	0.00 ■■	0.00	7,600	8,130	7,600	85	646,000
23/04/2020	7,600	0.20 ▲	2.63	7,400	7,600	7,400	548	4,164,800
22/04/2020	7,400	-0.40 ▼	-5.41	7,750	7,400	7,300	100	740,000
21/04/2020	7,750	-0.50 ▼	-6.45	8,270	8,000	7,700	1,681	13,027,750
20/04/2020	8,270	0.30 ▲	3.63	8,000	8,390	7,930	12	99,240
19/04/2020	8,000	0.00 ■■	0.00	7,990	8,190	8,000	13	104,000
17/04/2020	8,000	0.00 ■■	0.00	7,990	8,190	8,000	13	104,000
16/04/2020	7,990	0.10 ▲	1.25	7,900	7,990	7,990	1	7,990
15/04/2020	7,900	-0.30 ▼	-3.80	8,190	8,250	7,620	516	4,076,400
14/04/2020	8,190	0.30 ▲	3.66	7,900	8,190	8,190	1	8,190
13/04/2020	7,900	-0.60 ▼	-7.59	8,480	8,000	7,900	1,954	15,436,600
12/04/2020	8,480	0.00 ■■	0.00	8,500	8,480	8,480	501	4,248,480
10/04/2020	8,480	0.00 ■■	0.00	8,500	8,480	8,480	501	4,248,480
09/04/2020	8,500	0.40 ▲	4.71	8,060	8,550	8,500	11	93,500
08/04/2020	8,060	0.40 ▲	4.96	7,700	8,060	7,170	7	56,420
07/04/2020	7,700	0.00 ■■	0.00	7,700	7,700	7,170	18	138,600
06/04/2020	7,700	0.50 ▲	6.49	7,200	7,700	7,200	13	100,100
03/04/2020	7,200	0.40 ▲	5.56	6,820	7,200	7,200	1	7,200
02/04/2020	7,200	0.40 ▲	5.56	6,820	7,200	7,200	1	7,200
01/04/2020	7,200	0.40 ▲	5.56	6,820	7,200	7,200	1	7,200
31/03/2020	6,820	0.30 ▲	4.40	6,510	6,820	6,530	21	143,220
30/03/2020	6,510	-0.50 ▼	-7.68	7,000	6,510	6,510	6	39,060
29/03/2020	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	60	420,000
27/03/2020	7,000	-0.10 ▼	-1.43	7,100	7,000	7,000	60	420,000
26/03/2020	7,100	0.30 ▲	4.23	6,800	7,270	7,100	11	78,100
25/03/2020	7,100	0.30 ▲	4.23	6,800	7,270	7,100	11	78,100
24/03/2020	6,800	-0.40 ▼	-5.88	7,200	6,800	6,800	50	340,000
23/03/2020	7,200	-0.30 ▼	-4.17	7,480	7,200	7,200	50	360,000
22/03/2020	7,480	0.10 ▲	1.34	7,390	7,480	7,480	10	74,800
20/03/2020	7,480	0.10 ▲	1.34	7,390	7,480	7,480	10	74,800
19/03/2020	7,390	0.20 ▲	2.71	7,190	7,390	6,800	2	14,780
18/03/2020	7,190	0.00 ■■	0.00	7,190	7,190	7,190	2	14,380
13/03/2020	7,190	-0.01 ▼	-0.14	7,200	7,200	6,800	3,030	21,785,700
12/03/2020	7,200	-0.10 ▼	-1.39	7,300	7,300	7,200	2,300	16,560,000
11/03/2020	7,300	0.05 ▲	0.68	7,250	7,500	7,300	510	3,723,000
10/03/2020	7,250	0.00 ■■	0.00	7,200	7,250	7,200	510	3,697,500
09/03/2020	7,200	-0.40 ▼	-5.56	7,580	7,300	7,200	702	5,054,400
05/03/2020	7,580	0.50 ▲	6.60	7,100	7,590	7,250	286	2,167,880
04/03/2020	7,100	-0.50 ▼	-7.04	7,620	7,500	7,100	10	71,000
03/03/2020	7,620	0.00 ■■	0.00	7,620	7,620	7,620	100	762,000
28/02/2020	7,620	0.00 ■■	0.00	7,620	7,620	7,620	313	2,385,060
25/02/2020	7,620	0.00 ■■	0.00	7,620	7,620	7,620	100	762,000
24/02/2020	7,620	0.00 ■■	0.00	7,620	7,620	7,620	12	91,440
21/02/2020	7,620	-0.10 ▼	-1.31	7,720	7,620	7,620	98	746,760
20/02/2020	7,720	0.00 ■■	0.00	7,760	7,720	7,720	250	1,930,000
19/02/2020	7,760	0.10 ▲	1.29	7,700	7,800	7,700	131	1,016,560
18/02/2020	7,700	0.00 ■■	0.00	7,700	7,700	7,700	100	770,000
15/02/2020	7,700	0.00 ■■	0.00	7,700	7,800	7,700	3	23,100
14/02/2020	7,700	0.00 ■■	0.00	7,700	7,800	7,700	3	23,100
13/02/2020	7,700	-0.10 ▼	-1.30	7,790	7,790	7,700	2,188	16,847,600
12/02/2020	7,700	-0.10 ▼	-1.30	7,790	7,790	7,700	2,188	16,847,600
11/02/2020	7,790	0.00 ■■	0.00	7,800	7,800	7,650	2,123	16,538,170
07/02/2020	7,800	0.40 ▲	5.13	7,400	7,800	7,400	684	5,335,200
06/02/2020	7,800	0.40 ▲	5.13	7,400	7,800	7,400	684	5,335,200
05/02/2020	7,400	-0.10 ▼	-1.35	7,500	7,500	7,400	833	6,164,200
04/02/2020	7,500	0.00 ■■	0.00	7,500	7,800	7,500	1,587	11,902,500
03/02/2020	7,500	-0.10 ▼	-1.33	7,600	7,630	7,500	1,553	11,647,500
02/02/2020	7,600	-0.20 ▼	-2.63	7,830	7,600	7,500	570	4,332,000
31/01/2020	7,600	-0.20 ▼	-2.63	7,830	7,600	7,500	570	4,332,000
30/01/2020	7,830	0.00 ■■	0.00	7,850	7,850	7,820	48	375,840
29/01/2020	7,850	0.00 ■■	0.00	7,850	7,850	7,850	1	7,850
28/01/2020	7,850	0.00 ■■	0.00	7,850	7,850	7,850	1	7,850
27/01/2020	7,850	0.00 ■■	0.00	7,850	7,850	7,850	1	7,850
26/01/2020	7,850	0.00 ■■	0.00	7,850	7,850	7,850	1	7,850
24/01/2020	7,850	0.00 ■■	0.00	7,850	7,850	7,850	1	7,850
23/01/2020	7,850	0.00 ■■	0.00	7,850	7,850	7,850	1	7,850
22/01/2020	7,850	0.00 ■■	0.00	7,850	7,850	7,850	1	7,850
21/01/2020	7,850	-0.05 ▼	-0.64	7,850	7,850	7,800	2,170	17,034,500
20/01/2020	7,850	0.05 ▲	0.64	7,800	7,850	7,800	1,320	10,362,000
17/01/2020	7,800	0.00 ■■	0.00	7,800	7,800	7,800	1,640	12,792,000
16/01/2020	7,800	0.00 ■■	0.00	7,800	7,800	7,800	140	1,092,000
15/01/2020	7,800	0.10 ▲	1.28	7,800	7,900	7,800	390	3,042,000
13/01/2020	7,800	0.00 ■■	0.00	7,850	7,800	7,800	10	78,000
10/01/2020	7,850	-0.10 ▼	-1.27	7,940	7,930	7,390	91	714,350
09/01/2020	7,940	0.50 ▲	6.30	7,470	7,940	7,520	39	309,660
08/01/2020	7,470	-0.30 ▼	-4.02	7,800	7,470	7,470	10	74,700
07/01/2020	7,800	-0.10 ▼	-1.28	7,880	7,800	7,460	115	897,000
03/01/2020	7,880	0.00 ■■	0.00	7,850	7,880	7,880	5	39,400
02/01/2020	7,850	-0.10 ▼	-1.27	7,900	7,900	7,840	1,000	7,850,000
31/12/2019	7,900	0.20 ▲	2.53	7,660	7,900	7,900	1	7,900
30/12/2019	7,660	0.00 ■■	0.00	7,660	7,660	7,660	10	76,600
27/12/2019	7,660	-0.10 ▼	-1.31	7,800	7,800	7,660	3,269	25,040,540
26/12/2019	7,800	-0.20 ▼	-2.56	7,950	7,950	7,800	1,144	8,923,200
25/12/2019	7,950	0.00 ■■	0.00	8,000	7,950	7,810	812	6,455,400
24/12/2019	8,000	0.20 ▲	2.50	7,850	8,000	8,000	3	24,000
23/12/2019	7,850	0.00 ■■	0.00	7,880	7,850	7,820	62	486,700
18/12/2019	7,880	0.00 ■■	0.00	7,830	7,950	7,700	318	2,505,840
17/12/2019	7,830	0.00 ■■	0.00	7,820	7,830	7,830	22	172,260
16/12/2019	7,820	0.00 ■■	0.00	7,820	7,820	7,820	85	664,700
14/12/2019	7,820	0.00 ■■	0.00	7,820	7,820	7,820	210	1,642,200
13/12/2019	7,820	0.00 ■■	0.00	7,820	7,820	7,820	210	1,642,200
12/12/2019	7,820	0.00 ■■	0.00	7,810	7,820	7,820	24	187,680
11/12/2019	7,810	0.00 ■■	0.00	7,810	7,810	7,800	8	62,480
10/12/2019	7,810	0.00 ■■	0.00	7,810	7,810	7,810	27	210,870
09/12/2019	7,810	-0.10 ▼	-1.28	7,950	7,810	7,810	20	156,200
05/12/2019	7,950	0.20 ▲	2.52	7,800	7,950	7,800	61	484,950
04/12/2019	7,800	-0.10 ▼	-1.28	7,890	0	0	10	78,000
03/12/2019	7,890	0.10 ▲	1.27	7,800	7,890	7,800	200	1,578,000
02/12/2019	7,800	0.00 ■■	0.00	7,800	7,900	7,630	451	3,517,800
28/11/2019	7,800	0.00 ■■	0.00	7,800	7,950	7,800	34	265,200
27/11/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,620	130	1,014,000
26/11/2019	7,800	0.00 ■■	0.00	7,800	7,900	7,800	106	826,800
25/11/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,800	202	1,575,600
22/11/2019	7,800	0.00 ■■	0.00	7,800	7,890	7,800	547	4,266,600
21/11/2019	7,800	-0.10 ▼	-1.28	7,900	7,900	7,800	1,408	10,982,400
20/11/2019	7,900	0.00 ■■	0.00	7,930	7,900	7,700	115	908,500
19/11/2019	7,930	0.20 ▲	2.52	7,750	7,930	7,930	1	7,930
18/11/2019	7,750	0.00 ■■	0.00	7,700	7,750	7,650	4	31,000
15/11/2019	7,700	-0.20 ▼	-2.60	7,890	7,700	7,620	167	1,285,900
14/11/2019	7,890	0.10 ▲	1.27	7,800	7,890	7,750	121	954,690
13/11/2019	7,800	0.00 ■■	0.00	7,800	7,940	7,780	454	3,541,200
12/11/2019	7,800	0.00 ■■	0.00	7,780	7,850	7,800	1,411	11,005,800
11/11/2019	7,780	-0.10 ▼	-1.29	7,890	7,940	7,700	825	6,418,500
08/11/2019	7,890	0.00 ■■	0.00	7,890	8,000	7,820	100	789,000
07/11/2019	7,890	-0.20 ▼	-2.53	8,090	8,090	7,850	164	1,293,960
06/11/2019	8,090	0.00 ■■	0.00	8,090	8,090	7,850	7	56,630
05/11/2019	8,090	-0.10 ▼	-1.24	8,210	8,160	7,800	1,446	11,698,140
04/11/2019	8,210	-0.20 ▼	-2.44	8,390	8,390	7,820	1,223	10,040,830
01/11/2019	8,390	-0.10 ▼	-1.19	8,470	8,490	8,000	270	2,265,300
31/10/2019	8,470	-0.90 ▼	-10.63	9,360	8,730	8,400	385	3,260,950
30/10/2019	9,360	0.00 ■■	0.00	9,340	9,800	9,300	2,202	20,610,720
29/10/2019	9,340	0.00 ■■	0.00	9,300	9,400	9,300	1,228	11,469,520
28/10/2019	9,300	0.00 ■■	0.00	9,300	9,400	9,300	3,139	29,192,700
25/10/2019	9,300	0.00 ■■	0.00	9,300	9,400	9,250	832	7,737,600
24/10/2019	9,300	0.00 ■■	0.00	9,300	9,320	9,210	437	4,064,100
23/10/2019	9,300	0.10 ▲	1.08	9,200	9,300	9,300	227	2,111,100
22/10/2019	9,200	0.00 ■■	0.00	9,160	9,200	9,140	987	9,080,400
21/10/2019	9,160	0.00 ■■	0.00	9,200	9,300	9,160	330	3,022,800
18/10/2019	9,200	0.10 ▲	1.09	9,070	9,200	9,070	876	8,059,200
17/10/2019	9,070	-0.10 ▼	-1.10	9,190	9,200	9,070	267	2,421,690
16/10/2019	9,190	0.40 ▲	4.35	8,750	9,200	9,000	1,116	10,256,040
15/10/2019	8,750	0.00 ■■	0.00	8,720	8,750	8,720	35	306,250
14/10/2019	8,720	0.30 ▲	3.44	8,430	9,000	8,720	52	453,440
11/10/2019	8,430	-0.40 ▼	-4.74	8,850	8,430	8,420	105	885,150
08/10/2019	8,850	-0.10 ▼	-1.13	8,900	9,000	8,710	7	61,950
07/10/2019	8,900	-0.10 ▼	-1.12	9,000	9,000	8,620	1,026	9,131,400
04/10/2019	9,000	0.20 ▲	2.22	8,800	9,000	8,710	912	8,208,000
03/10/2019	8,800	0.00 ■■	0.00	8,850	8,950	8,700	224	1,971,200
02/10/2019	8,850	-0.10 ▼	-1.13	8,900	8,970	8,710	17	150,450
01/10/2019	8,900	0.10 ▲	1.12	8,850	8,900	8,800	201	1,788,900
30/09/2019	8,850	0.20 ▲	2.26	8,650	8,850	8,650	58	513,300
27/09/2019	8,650	0.10 ▲	1.16	8,600	8,650	8,650	1	8,650
26/09/2019	8,600	0.10 ▲	1.16	8,510	8,750	8,390	104	894,400
25/09/2019	8,510	0.10 ▲	1.18	8,400	8,700	8,450	8	68,080
24/09/2019	8,400	-0.20 ▼	-2.38	8,550	8,750	8,000	158	1,327,200
23/09/2019	8,550	0.00 ■■	0.00	8,560	8,550	8,520	136	1,162,800
20/09/2019	8,560	-0.20 ▼	-2.34	8,750	8,800	8,320	201	1,720,560
19/09/2019	8,750	0.20 ▲	2.29	8,520	8,750	8,750	1	8,750
18/09/2019	8,520	0.00 ■■	0.00	8,550	8,520	8,500	37	315,240
17/09/2019	8,550	0.00 ■■	0.00	8,520	8,700	8,520	51	436,050
16/09/2019	8,520	-0.10 ▼	-1.17	8,630	8,700	8,070	558	4,754,160
12/09/2019	8,630	0.10 ▲	1.16	8,580	8,640	8,620	112	966,560
11/09/2019	8,580	-0.10 ▼	-1.17	8,630	8,580	8,580	2	17,160
10/09/2019	8,630	0.00 ■■	0.00	8,620	9,000	8,630	13	112,190
09/09/2019	8,620	-0.10 ▼	-1.16	8,680	8,620	8,620	2	17,240
06/09/2019	8,680	-0.30 ▼	-3.46	9,000	8,680	8,680	105	911,400
05/09/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,730	248	2,232,000
04/09/2019	9,000	-0.10 ▼	-1.11	9,050	9,000	8,500	420	3,780,000
03/09/2019	9,050	0.10 ▲	1.10	9,000	9,050	9,000	381	3,448,050
30/08/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,990	356	3,204,000
29/08/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,470	205	1,845,000
28/08/2019	9,000	0.20 ▲	2.22	8,800	9,000	8,950	401	3,609,000
27/08/2019	8,800	-0.20 ▼	-2.27	9,000	9,000	8,700	402	3,537,600
26/08/2019	9,000	0.30 ▲	3.33	8,710	9,000	8,650	503	4,527,000
23/08/2019	8,710	-0.30 ▼	-3.44	9,000	9,000	8,610	563	4,903,730
22/08/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	140	1,260,000
21/08/2019	9,000	0.00 ■■	0.00	9,000	9,100	9,000	1,898	17,082,000
20/08/2019	9,000	-0.30 ▼	-3.33	9,300	9,000	9,000	190	1,710,000
16/08/2019	9,300	0.30 ▲	3.23	9,000	9,300	9,000	2,150	19,995,000
15/08/2019	9,000	0.10 ▲	1.11	8,950	9,100	8,950	2,543	22,887,000
14/08/2019	8,950	0.00 ■■	0.00	8,990	9,100	8,950	2,766	24,755,700
13/08/2019	8,990	0.00 ■■	0.00	8,990	9,000	8,900	2,142	19,256,580
12/08/2019	8,990	0.00 ■■	0.00	9,000	9,000	8,990	218	1,959,820
09/08/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	450	4,050,000
06/08/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,700	40	360,000
05/08/2019	8,900	-0.10 ▼	-1.12	8,990	8,900	8,700	12	106,800
02/08/2019	8,990	0.20 ▲	2.22	8,800	8,990	8,500	31	278,690
31/07/2019	8,800	-0.20 ▼	-2.27	8,990	8,800	8,800	72	633,600
30/07/2019	8,990	0.10 ▲	1.11	8,900	8,990	8,990	1	8,990
26/07/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	3	26,700
25/07/2019	8,900	0.10 ▲	1.12	8,800	8,900	8,800	18	160,200
24/07/2019	8,800	0.00 ■■	0.00	8,790	9,000	8,750	40	352,000
23/07/2019	8,790	0.00 ■■	0.00	8,800	8,790	8,600	104	914,160
19/07/2019	8,800	-0.10 ▼	-1.14	8,900	8,800	8,500	1,321	11,624,800
18/07/2019	8,900	0.40 ▲	4.49	8,500	8,900	8,900	1	8,900
17/07/2019	8,500	-0.30 ▼	-3.53	8,800	8,500	8,500	49	416,500
16/07/2019	8,800	-0.20 ▼	-2.27	9,000	8,900	8,370	467	4,109,600
12/07/2019	9,000	0.10 ▲	1.11	8,900	9,000	8,900	153	1,377,000
11/07/2019	8,900	0.10 ▲	1.12	8,760	8,900	8,790	315	2,803,500
10/07/2019	8,760	0.00 ■■	0.00	8,760	8,760	8,500	3	26,280
09/07/2019	8,760	-0.10 ▼	-1.14	8,850	8,770	8,330	25	219,000
08/07/2019	8,850	0.10 ▲	1.13	8,790	8,850	8,850	1	8,850
05/07/2019	8,790	0.00 ■■	0.00	8,790	8,790	8,790	29	254,910
04/07/2019	8,790	0.00 ■■	0.00	8,800	8,790	8,200	91	799,890
03/07/2019	8,800	-0.20 ▼	-2.27	8,990	8,800	8,500	72	633,600
02/07/2019	8,990	0.00 ■■	0.00	9,000	8,990	8,990	9	80,910
01/07/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	5	45,000
28/06/2019	9,000	0.10 ▲	1.11	8,890	9,000	8,600	11	99,000
25/06/2019	8,890	0.00 ■■	0.00	8,890	8,890	8,890	60	533,400
24/06/2019	8,890	0.00 ■■	0.00	8,890	8,890	8,890	46	408,940
21/06/2019	8,890	0.10 ▲	1.12	8,800	8,900	8,880	162	1,440,180
20/06/2019	8,800	-0.10 ▼	-1.14	8,890	8,890	8,800	515	4,532,000
19/06/2019	8,890	0.10 ▲	1.12	8,790	8,890	8,890	1	8,890
18/06/2019	8,790	0.00 ■■	0.00	8,800	8,790	8,220	22	193,380
17/06/2019	8,800	0.10 ▲	1.14	8,750	8,800	8,800	37	325,600
11/06/2019	8,650	-0.20 ▼	-2.31	8,800	8,700	8,600	104	899,600
10/06/2019	8,800	0.20 ▲	2.27	8,600	8,800	8,800	1	8,800
07/06/2019	8,600	0.00 ■■	0.00	8,600	8,650	8,600	21	180,600
06/06/2019	8,600	0.00 ■■	0.00	8,600	8,650	8,600	21	180,600
05/06/2019	8,600	-0.10 ▼	-1.16	8,690	8,600	8,350	10	86,000
04/06/2019	8,600	-0.10 ▼	-1.16	8,690	8,600	8,350	10	86,000
31/05/2019	8,690	0.00 ■■	0.00	8,690	8,690	8,360	252	2,189,880
30/05/2019	8,690	0.00 ■■	0.00	8,690	8,690	8,360	252	2,189,880
29/05/2019	8,690	-0.10 ▼	-1.15	8,790	8,790	8,350	39	338,910
27/05/2019	8,790	0.20 ▲	2.28	8,600	8,790	8,500	61	536,190
26/05/2019	8,790	0.20 ▲	2.28	8,600	8,790	8,500	61	536,190
24/05/2019	8,790	0.20 ▲	2.28	8,600	8,790	8,500	61	536,190
23/05/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,500	280	2,408,000
22/05/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,500	70	602,000
21/05/2019	8,600	0.00 ■■	0.00	8,600	8,600	8,600	605	5,203,000
20/05/2019	8,600	-0.20 ▼	-2.33	8,790	8,790	8,300	732	6,295,200
19/05/2019	8,790	0.00 ■■	0.00	8,790	8,790	8,790	58	509,820
17/05/2019	8,790	0.00 ■■	0.00	8,790	8,790	8,790	58	509,820
16/05/2019	8,790	0.00 ■■	0.00	8,790	8,790	8,790	70	615,300
15/05/2019	8,790	0.00 ■■	0.00	8,790	8,790	8,790	50	439,500
14/05/2019	8,790	0.30 ▲	3.41	8,500	8,790	8,500	201	1,766,790
13/05/2019	8,790	0.30 ▲	3.41	8,500	8,790	8,500	201	1,766,790
12/05/2019	8,500	-0.30 ▼	-3.53	8,750	8,750	8,500	118	1,003,000
10/05/2019	8,500	-0.30 ▼	-3.53	8,750	8,750	8,500	118	1,003,000
09/05/2019	8,750	-0.10 ▼	-1.14	8,800	8,750	8,500	211	1,846,250
08/05/2019	8,800	0.10 ▲	1.14	8,700	8,800	8,500	26	228,800
07/05/2019	8,700	0.00 ■■	0.00	8,700	8,700	8,400	211	1,835,700
06/05/2019	8,700	-0.10 ▼	-1.15	8,800	9,000	8,600	451	3,923,700
05/05/2019	8,800	0.10 ▲	1.14	8,700	8,800	8,700	136	1,196,800
03/05/2019	8,800	0.10 ▲	1.14	8,700	8,800	8,700	136	1,196,800
02/05/2019	8,700	0.20 ▲	2.30	8,540	8,800	8,700	95	826,500
01/05/2019	8,540	-0.30 ▼	-3.51	8,800	8,810	8,540	1,154	9,855,160
30/04/2019	8,540	-0.30 ▼	-3.51	8,800	8,810	8,540	1,154	9,855,160
29/04/2019	8,540	-0.30 ▼	-3.51	8,800	8,810	8,540	1,154	9,855,160
28/04/2019	8,540	-0.30 ▼	-3.51	8,800	8,810	8,540	1,154	9,855,160
26/04/2019	8,540	-0.30 ▼	-3.51	8,800	8,810	8,540	1,154	9,855,160
25/04/2019	8,800	0.00 ■■	0.00	8,800	8,900	8,800	104	915,200
24/04/2019	8,800	-0.10 ▼	-1.14	8,900	8,900	8,800	519	4,567,200
23/04/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,900	61	542,900
22/04/2019	8,900	0.40 ▲	4.49	8,500	8,900	8,900	1	8,900
21/04/2019	8,900	0.40 ▲	4.49	8,500	8,900	8,900	1	8,900
19/04/2019	8,900	0.40 ▲	4.49	8,500	8,900	8,900	1	8,900
18/04/2019	8,500	-0.50 ▼	-5.88	9,000	8,500	8,500	38	323,000
17/04/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,990	104	936,000
16/04/2019	9,000	-0.10 ▼	-1.11	9,100	9,100	8,540	42	378,000
15/04/2019	9,100	0.10 ▲	1.10	8,960	9,100	9,100	1	9,100
12/04/2019	9,100	0.10 ▲	1.10	8,960	9,100	9,100	1	9,100
11/04/2019	8,960	-0.10 ▼	-1.12	9,100	9,300	8,960	312	2,795,520
10/04/2019	9,810	-0.29 ▼	-2.96	10,100	9,810	9,810	5,000	49,050,000
09/04/2019	9,100	-0.10 ▼	-1.10	9,190	9,190	9,000	210	1,911,000
08/04/2019	9,190	0.00 ■■	0.00	9,190	9,190	9,000	9	82,710
05/04/2019	9,190	0.40 ▲	4.35	8,800	9,190	8,900	47	431,930
04/04/2019	8,800	-0.20 ▼	-2.27	9,000	8,860	8,800	2,200	19,360,000
03/04/2019	9,000	-0.20 ▼	-2.22	9,150	9,150	8,800	617	5,553,000
02/04/2019	9,150	0.00 ■■	0.00	9,200	9,200	9,100	1,815	16,607,250
01/04/2019	9,200	-0.10 ▼	-1.09	9,300	9,210	9,200	1,700	15,640,000
30/03/2019	10,200	0.60 ▲	5.88	9,600	10,200	9,600	3,780	38,556,000
29/03/2019	9,300	0.10 ▲	1.08	9,200	9,300	9,200	291	2,706,300
28/03/2019	9,200	-0.10 ▼	-1.09	9,300	9,200	9,200	609	5,602,800
27/03/2019	9,300	0.00 ■■	0.00	9,300	9,300	9,300	10	93,000
26/03/2019	9,300	0.00 ■■	0.00	9,350	9,300	9,300	10	93,000
23/03/2019	9,400	-0.50 ▼	-5.32	9,900	9,400	9,350	40	376,000
22/03/2019	9,350	0.00 ■■	0.00	9,300	9,350	9,350	300	2,805,000
21/03/2019	9,300	0.10 ▲	1.08	9,250	9,300	9,210	200	1,860,000
20/03/2019	9,250	-0.10 ▼	-1.08	9,300	9,300	9,250	120	1,110,000
19/03/2019	9,300	0.00 ■■	0.00	9,300	9,350	9,200	471	4,380,300
18/03/2019	9,300	0.00 ■■	0.00	9,320	9,350	9,300	651	6,054,300
15/03/2019	9,320	0.00 ■■	0.00	9,350	9,350	9,320	51	475,320
14/03/2019	9,350	-0.10 ▼	-1.07	9,400	9,350	9,200	799	7,470,650
13/03/2019	9,400	0.00 ■■	0.00	9,400	9,500	9,250	526	4,944,400
12/03/2019	9,400	0.10 ▲	1.06	9,350	9,400	9,250	11	103,400
11/03/2019	9,350	-0.10 ▼	-1.07	9,400	9,400	9,350	350	3,272,500
08/03/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,400	20	188,000
07/03/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,400	1	9,400
06/03/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,250	1,179	11,082,600
05/03/2019	9,400	0.10 ▲	1.06	9,320	9,400	9,300	120	1,128,000
04/03/2019	9,320	-0.20 ▼	-2.15	9,500	9,400	9,300	3,080	28,705,600
01/03/2019	9,500	0.10 ▲	1.05	9,400	9,500	9,500	258	2,451,000
28/02/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,400	50	470,000
27/02/2019	9,400	-0.10 ▼	-1.06	9,500	9,400	9,400	81	761,400
26/02/2019	9,500	-0.10 ▼	-1.05	9,550	9,550	9,500	3,304	31,388,000
25/02/2019	9,550	0.20 ▲	2.09	9,400	9,600	9,300	709	6,770,950
23/02/2019	9,400	-0.50 ▼	-5.32	9,900	9,400	9,350	40	376,000
22/02/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,400	1	9,400
21/02/2019	9,400	0.10 ▲	1.06	9,300	9,400	9,300	381	3,581,400
20/02/2019	9,300	0.00 ■■	0.00	9,300	9,300	9,240	521	4,845,300
19/02/2019	9,300	0.00 ■■	0.00	9,300	9,300	9,300	284	2,641,200
18/02/2019	9,300	-0.50 ▼	-5.38	9,800	9,500	9,220	244	2,269,200
15/02/2019	9,800	0.30 ▲	3.06	9,550	9,800	9,300	90	882,000
14/02/2019	9,550	-0.40 ▼	-4.19	9,900	9,800	9,320	9	85,950
13/02/2019	9,900	0.40 ▲	4.04	9,500	9,900	9,500	124	1,227,600
12/02/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,300	928	8,816,000
11/02/2019	9,500	-1.00 ▼	-10.53	10,500	9,900	9,500	883	8,388,500
01/02/2019	10,500	-0.20 ▼	-1.90	10,700	10,500	10,100	231	2,425,500
31/01/2019	10,700	0.70 ▲	6.54	10,000	10,700	10,000	452	4,836,400
30/01/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,980	19,800,000
29/01/2019	10,000	-0.40 ▼	-4.00	10,350	10,350	10,000	490	4,900,000
28/01/2019	10,350	-0.10 ▼	-0.97	10,400	10,350	10,350	10	103,500
25/01/2019	10,400	0.20 ▲	1.92	10,250	10,400	10,400	110	1,144,000
24/01/2019	10,250	-0.40 ▼	-3.90	10,600	10,600	10,100	1,850,000	18,962,500,000
23/01/2019	10,600	0.10 ▲	0.94	10,500	10,600	10,100	211,000	2,236,600,000
22/01/2019	10,500	0.00 ■■	0.00	10,500	10,500	10,300	278,000	2,919,000,000
21/01/2019	10,500	-0.10 ▼	-0.95	10,600	10,500	9,900	510	5,355,000
19/01/2019	10,600	0.10 ▲	0.94	10,500	10,650	10,600	364,000	3,858,400,000
18/01/2019	10,600	0.10 ▲	0.94	10,500	10,650	10,600	3,640	38,584,000
17/01/2019	10,500	0.20 ▲	1.90	10,300	10,500	10,300	2,100	22,050,000
16/01/2019	10,300	0.10 ▲	0.97	10,200	10,300	10,300	10	103,000
15/01/2019	10,200	0.30 ▲	2.94	9,900	10,200	9,900	1,720	17,544,000
14/01/2019	9,900	-0.20 ▼	-2.02	10,100	10,100	9,700	34,610	342,639,000
11/01/2019	10,100	0.29 ▲	2.87	9,810	10,100	10,100	10	101,000
10/01/2019	9,810	-0.29 ▼	-2.96	10,100	9,810	9,810	5,000	49,050,000
09/01/2019	10,100	-0.10 ▼	-0.99	10,200	10,100	9,610	30	303,000
08/01/2019	10,200	0.50 ▲	4.90	9,700	10,200	10,200	10	102,000
07/01/2019	9,700	-0.40 ▼	-4.12	10,100	9,710	9,650	4,000	38,800,000
04/01/2019	10,100	0.10 ▲	0.99	10,000	10,100	9,900	2,420	24,442,000
28/12/2018	10,000	0.17 ▲	1.70	9,830	10,000	10,000	10	100,000
27/12/2018	9,830	-0.42 ▼	-4.27	10,250	10,200	9,830	590	5,799,700
18/12/2018	10,250	0.43 ▲	4.20	9,820	10,250	9,820	5,390	55,247,500
17/12/2018	9,820	-0.68 ▼	-6.92	10,500	9,820	9,820	13,400	131,588,000
13/12/2018	10,500	0.00 ■■	0.00	10,500	10,500	10,500	1,600	16,800,000
11/12/2018	10,500	0.30 ▲	2.86	10,200	10,500	10,500	60	630,000
07/12/2018	10,200	0.40 ▲	3.92	9,800	10,200	9,700	5,710	58,242,000
06/12/2018	9,800	-0.30 ▼	-3.06	10,100	9,800	9,550	6,010	58,898,000
05/12/2018	10,100	-0.10 ▼	-0.99	10,200	10,100	10,100	40	404,000
30/11/2018	10,200	0.60 ▲	5.88	9,600	10,200	9,600	3,780	38,556,000
29/11/2018	9,600	0.10 ▲	1.04	9,500	9,600	9,600	10	96,000
28/11/2018	9,500	0.00 ■■	0.00	9,500	9,500	9,500	1,330	12,635,000
26/11/2018	9,500	0.10 ▲	1.05	9,400	9,500	9,500	1,850	17,575,000
23/11/2018	9,400	-0.50 ▼	-5.32	9,900	9,400	9,350	40	376,000
22/11/2018	9,900	0.35 ▲	3.54	9,550	9,900	9,900	10	99,000
21/11/2018	9,550	0.03 ▲	0.31	9,520	9,550	9,530	150	1,432,500
20/11/2018	9,520	-0.27 ▼	-2.84	9,790	9,900	9,520	9,100	86,632,000
19/11/2018	9,790	0.48 ▲	4.90	9,310	9,790	9,790	10	97,900
16/11/2018	9,310	0.11 ▲	1.18	9,200	9,500	9,310	4,730	44,036,300
15/11/2018	9,200	-0.60 ▼	-6.52	9,800	9,200	9,150	1,500	13,800,000
14/11/2018	9,800	-0.10 ▼	-1.02	9,900	9,800	9,220	60	588,000
12/11/2018	9,900	-0.10 ▼	-1.01	10,000	9,900	9,300	20	198,000
08/11/2018	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	40	400,000
06/11/2018	10,100	0.40 ▲	3.96	9,700	10,100	10,100	1,000	10,100,000
02/11/2018	9,700	0.10 ▲	1.03	9,600	9,700	9,700	50	485,000
01/11/2018	9,600	-0.30 ▼	-3.13	9,900	9,600	9,600	1,000	9,600,000
31/10/2018	9,900	0.30 ▲	3.03	9,600	9,900	9,550	2,400	23,760,000
29/10/2018	9,600	0.29 ▲	3.02	9,310	9,600	9,600	10	96,000
26/10/2018	9,310	-0.29 ▼	-3.11	9,600	9,680	9,310	34,090	317,377,900
25/10/2018	9,600	0.10 ▲	1.04	9,500	9,600	9,600	10	96,000
24/10/2018	9,500	-0.10 ▼	-1.05	9,600	9,600	9,500	1,450	13,775,000
23/10/2018	9,600	-0.15 ▼	-1.56	9,600	9,600	9,210	690	6,624,000
22/10/2018	9,600	-0.05 ▼	-0.52	9,650	9,600	9,600	70	672,000
19/10/2018	9,650	-0.10 ▼	-1.04	9,750	9,650	9,650	600	5,790,000
18/10/2018	9,750	-0.05 ▼	-0.51	9,800	9,750	9,750	240	2,340,000
17/10/2018	9,800	0.00 ■■	0.00	9,800	9,800	9,800	50	490,000
16/10/2018	9,800	-0.07 ▼	-0.71	9,870	9,800	9,800	10	98,000
11/10/2018	9,870	0.00 ■■	0.00	9,870	9,870	9,870	50	493,500
10/10/2018	9,870	-0.03 ▼	-0.30	9,870	9,870	9,840	40	394,800
09/10/2018	9,870	-0.03 ▼	-0.30	9,900	10,000	9,700	140	1,381,800
05/10/2018	9,900	-0.09 ▼	-0.91	9,990	9,900	9,900	50	495,000
04/10/2018	9,990	0.09 ▲	0.90	9,900	9,990	9,990	10	99,900
03/10/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,900	2,000	19,800,000
02/10/2018	9,900	-0.10 ▼	-1.01	9,900	9,900	9,800	360	3,564,000
01/10/2018	9,900	0.20 ▲	2.02	9,700	9,900	9,700	10,180	100,782,000
28/09/2018	9,700	0.10 ▲	1.03	9,600	9,700	9,500	2,200	21,340,000
27/09/2018	9,600	0.20 ▲	2.08	9,400	9,600	9,600	10	96,000
26/09/2018	9,400	0.10 ▲	1.06	9,300	9,400	9,300	160	1,504,000
25/09/2018	9,300	-0.30 ▼	-3.23	9,600	9,380	9,250	7,500	69,750,000
20/09/2018	9,600	-0.10 ▼	-1.04	9,700	9,600	9,600	6,000	57,600,000
19/09/2018	9,700	0.00 ■■	0.00	9,700	9,700	9,700	3,440	33,368,000
18/09/2018	9,700	-0.10 ▼	-1.03	9,800	9,700	9,700	10	97,000
17/09/2018	9,800	0.00 ■■	0.00	9,800	9,800	9,790	1,000	9,800,000
10/09/2018	9,800	0.20 ▲	2.04	9,600	9,800	9,800	10	98,000
07/09/2018	9,600	0.10 ▲	1.04	9,500	9,600	9,600	10	96,000
31/08/2018	9,500	-0.40 ▼	-4.21	9,900	9,800	9,500	5,660	53,770,000
30/08/2018	9,900	-0.45 ▼	-4.55	10,350	9,900	9,630	8,080	79,992,000
29/08/2018	10,350	0.65 ▲	6.28	9,700	10,350	10,350	1,140	11,799,000
28/08/2018	9,700	-0.60 ▼	-6.19	9,700	9,700	9,100	900	8,730,000
27/08/2018	9,700	0.20 ▲	2.06	9,500	9,700	9,500	11,600	112,520,000
24/08/2018	9,500	-0.50 ▼	-5.26	10,000	9,500	9,500	990	9,405,000
22/08/2018	10,000	-0.20 ▼	-2.00	10,000	10,000	9,800	1,530	15,300,000
20/08/2018	10,000	-0.30 ▼	-3.00	10,300	10,100	9,650	2,790	27,900,000
16/08/2018	10,300	0.50 ▲	4.85	9,800	10,300	9,200	3,340	34,402,000
15/08/2018	9,800	0.50 ▲	5.10	9,300	9,800	9,300	3,890	38,122,000
13/08/2018	9,300	-0.50 ▼	-5.38	9,800	9,310	9,300	3,600	33,480,000
10/08/2018	9,800	0.40 ▲	4.08	9,400	9,800	9,300	1,170	11,466,000
09/08/2018	9,400	-0.40 ▼	-4.26	9,800	9,400	9,400	250	2,350,000
06/08/2018	9,800	-0.10 ▼	-1.02	9,900	9,800	9,220	11,230	110,054,000
03/08/2018	9,900	-0.10 ▼	-1.01	10,000	9,900	9,300	10,510	104,049,000
02/08/2018	10,000	0.20 ▲	2.00	9,800	10,000	10,000	20	200,000
01/08/2018	9,800	0.19 ▲	1.94	9,800	9,990	9,800	30	294,000
31/07/2018	9,800	-0.10 ▼	-1.02	9,900	9,800	9,400	2,340	22,932,000
30/07/2018	9,900	-0.09 ▼	-0.91	9,990	9,900	9,400	3,310	32,769,000
26/07/2018	9,990	0.00 ■■	0.00	9,990	9,990	9,990	30	299,700
25/07/2018	9,990	-0.59 ▼	-5.91	9,990	9,990	9,400	4,040	40,359,600
24/07/2018	9,990	-0.01 ▼	-0.10	10,000	9,990	9,530	1,210	12,087,900
23/07/2018	10,000	-0.40 ▼	-4.00	10,000	10,000	9,500	8,650	86,500,000
20/07/2018	10,000	-0.40 ▼	-4.00	10,000	10,000	9,600	6,670	66,700,000
19/07/2018	10,000	-0.40 ▼	-4.00	10,000	10,000	9,570	12,890	128,900,000
18/07/2018	10,000	-0.10 ▼	-1.00	10,100	10,000	9,500	4,710	47,100,000
17/07/2018	10,100	0.60 ▲	5.94	9,500	10,100	10,100	800	8,080,000
16/07/2018	9,500	-0.30 ▼	-3.16	9,800	9,800	9,500	1,030	9,785,000
12/07/2018	9,800	0.30 ▲	3.06	9,500	9,800	9,800	10	98,000
11/07/2018	9,500	-0.30 ▼	-3.16	9,800	9,800	9,500	60	570,000
10/07/2018	9,800	0.60 ▲	6.12	9,200	9,800	9,770	3,870	37,926,000
09/07/2018	9,200	-0.37 ▼	-4.02	9,570	10,200	9,200	25,590	235,428,000
06/07/2018	9,570	-0.22 ▼	-2.30	9,790	10,300	9,570	540	5,167,800
05/07/2018	9,790	-0.71 ▼	-7.25	10,500	10,500	9,770	3,230	31,621,700
04/07/2018	10,500	-0.40 ▼	-3.81	10,900	10,500	10,150	1,230	12,915,000
03/07/2018	10,900	0.20 ▲	1.83	10,700	10,900	10,200	150	1,635,000
02/07/2018	12,700	0.20 ▲	1.57	12,500	13,000	12,500	26,690	338,963,000
29/06/2018	12,500	-0.10 ▼	-0.80	12,600	0	0	9,530	119,125,000
28/06/2018	12,600	0.10 ▲	0.79	12,500	12,750	12,500	5,350	67,410,000
27/06/2018	12,500	0.05 ▲	0.40	12,450	13,000	12,300	13,800	172,500,000
26/06/2018	12,450	-0.05 ▼	-0.40	12,500	12,450	12,450	590	7,345,500
25/06/2018	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1,300	16,250,000
22/06/2018	12,500	-0.05 ▼	-0.40	12,550	12,500	12,500	1,310	16,375,000
21/06/2018	12,550	0.10 ▲	0.80	12,450	12,550	12,300	12,850	161,267,500
20/06/2018	12,450	0.15 ▲	1.20	12,300	12,500	12,200	3,690	45,940,500
19/06/2018	12,300	-0.50 ▼	-4.07	12,800	12,400	12,000	15,010	184,623,000
18/06/2018	12,800	-0.30 ▼	-2.34	12,800	13,400	12,500	19,670	251,776,000
15/06/2018	12,800	0.80 ▲	6.25	12,000	12,800	12,000	24,640	315,392,000
14/06/2018	12,000	-0.30 ▼	-2.50	12,300	12,200	12,000	10,090	121,080,000
13/06/2018	12,300	0.10 ▲	0.81	12,200	12,300	11,900	7,010	86,223,000
12/06/2018	12,200	-0.20 ▼	-1.64	12,400	12,200	11,800	3,200	39,040,000
11/06/2018	12,400	0.10 ▲	0.81	12,300	12,400	12,400	10	124,000
10/06/2018	12,300	-0.10 ▼	-0.81	12,300	12,300	12,200	200	2,460,000
08/06/2018	12,300	-0.10 ▼	-0.81	12,300	12,300	12,200	200	2,460,000
07/06/2018	12,300	-0.20 ▼	-1.63	12,500	12,500	12,300	890	10,947,000
06/06/2018	12,500	-0.50 ▼	-4.00	12,500	12,500	11,650	1,540	19,250,000
05/06/2018	12,500	0.00 ■■	0.00	12,500	12,500	12,500	3,000	37,500,000
04/06/2018	12,500	0.80 ▲	6.40	11,700	12,500	12,500	10	125,000
01/06/2018	11,700	-0.50 ▼	-4.27	12,200	12,400	11,700	3,010	35,217,000
31/05/2018	12,200	0.20 ▲	1.64	12,000	12,200	12,200	10	122,000
30/05/2018	12,000	-0.80 ▼	-6.67	12,800	12,000	12,000	10	120,000
29/05/2018	12,800	0.00 ■■	0.00	12,800	12,800	12,800	6,120	78,336,000
28/05/2018	12,800	0.00 ■■	0.00	12,800	12,800	12,800	20	256,000
25/05/2018	12,800	0.20 ▲	1.56	12,600	12,800	12,800	10	128,000
24/05/2018	12,600	0.30 ▲	2.38	12,300	13,000	11,600	5,670	71,442,000
23/05/2018	13,300	0.05 ▲	0.38	13,250	13,300	13,000	20,810	276,773,000
22/05/2018	13,250	-0.15 ▼	-1.13	13,400	13,400	13,200	12,490	165,492,500
21/05/2018	13,400	0.05 ▲	0.37	13,400	13,450	13,400	3,760	50,384,000
18/05/2018	13,400	-0.10 ▼	-0.75	13,400	13,400	13,300	12,840	172,056,000
17/05/2018	13,400	0.10 ▲	0.75	13,300	13,400	13,200	25,810	345,854,000
16/05/2018	13,300	-0.10 ▼	-0.75	13,300	13,300	13,100	11,690	155,477,000
15/05/2018	13,300	-0.10 ▼	-0.75	13,300	13,300	13,200	19,500	259,350,000
14/05/2018	13,300	0.30 ▲	2.26	13,000	13,300	13,100	9,610	127,813,000
11/05/2018	13,000	0.00 ■■	0.00	13,000	13,000	13,000	21,290	276,770,000
10/05/2018	13,000	-0.10 ▼	-0.77	13,100	13,200	13,000	29,480	383,240,000
09/05/2018	13,100	0.00 ■■	0.00	13,100	13,100	13,100	4,590	60,129,000
08/05/2018	13,100	0.30 ▲	2.29	13,100	13,400	13,000	7,930	103,883,000
07/05/2018	13,100	-0.10 ▼	-0.76	13,200	13,150	13,000	5,530	72,443,000
05/05/2018	13,200	-0.40 ▼	-3.03	13,600	13,200	13,100	3,840	50,688,000
04/05/2018	13,200	-0.40 ▼	-3.03	13,600	13,200	13,100	3,840	50,688,000
02/05/2018	13,600	-0.40 ▼	-2.94	13,600	13,600	13,200	25,040	340,544,000
29/04/2018	13,600	0.20 ▲	1.47	13,400	13,600	13,400	800	10,880,000
27/04/2018	13,600	0.20 ▲	1.47	13,400	13,600	13,400	800	10,880,000
26/04/2018	13,400	-0.20 ▼	-1.49	13,600	13,800	13,400	7,150	95,810,000
24/04/2018	13,600	-0.10 ▼	-0.74	13,600	13,600	13,500	8,030	109,208,000
23/04/2018	13,600	-0.10 ▼	-0.74	13,700	13,600	13,400	5,010	68,136,000
20/04/2018	13,700	0.05 ▲	0.36	13,650	13,700	13,500	6,510	89,187,000
19/04/2018	13,650	-0.10 ▼	-0.73	13,750	13,700	13,600	8,700	118,755,000
18/04/2018	13,750	0.15 ▲	1.09	13,600	14,000	13,600	8,340	114,675,000
13/04/2018	13,600	0.10 ▲	0.74	13,500	13,800	13,600	20	272,000
12/04/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	14,710	198,585,000
11/04/2018	13,500	0.10 ▲	0.74	13,400	13,600	13,400	14,990	202,365,000
10/04/2018	13,400	-0.10 ▼	-0.75	13,500	13,400	13,200	6,210	83,214,000
09/04/2018	13,500	-0.15 ▼	-1.11	13,650	13,650	13,100	12,400	167,400,000
06/04/2018	13,650	-0.05 ▼	-0.37	13,700	13,900	13,600	10,140	138,411,000
05/04/2018	13,700	-0.20 ▼	-1.46	13,900	14,450	13,600	7,260	99,462,000
04/04/2018	13,900	0.75 ▲	5.40	13,150	14,050	13,400	79,700	1,107,830,000
03/04/2018	13,150	0.05 ▲	0.38	13,100	13,500	13,000	25,090	329,933,500
02/04/2018	13,100	-0.40 ▼	-3.05	13,500	13,500	13,000	59,260	776,306,000
30/03/2018	13,500	0.30 ▲	2.22	13,200	13,600	13,000	18,410	248,535,000
29/03/2018	13,200	0.10 ▲	0.76	13,200	13,500	13,200	27,740	366,168,000
28/03/2018	13,200	-0.80 ▼	-6.06	14,000	13,900	13,200	49,900	658,680,000
27/03/2018	14,000	-0.30 ▼	-2.14	14,300	14,300	13,600	46,070	644,980,000
26/03/2018	14,300	0.15 ▲	1.05	14,150	14,500	13,600	38,370	548,691,000
23/03/2018	14,150	0.90 ▲	6.36	13,250	14,150	13,250	197,970	2,801,275,500
22/03/2018	13,250	0.85 ▲	6.42	12,400	13,250	13,250	34,740	460,305,000
21/03/2018	12,400	0.70 ▲	5.65	11,600	12,400	11,600	132,690	1,645,356,000
20/03/2018	11,600	-0.10 ▼	-0.86	11,700	11,700	11,600	33,000	382,800,000
19/03/2018	11,700	-0.10 ▼	-0.85	11,700	12,500	11,600	81,270	950,859,000
16/03/2018	11,700	-0.10 ▼	-0.85	11,800	11,700	11,600	10,030	117,351,000
15/03/2018	11,800	-0.10 ▼	-0.85	11,800	11,900	11,700	13,890	163,902,000
14/03/2018	11,800	0.50 ▲	4.24	11,800	12,300	11,800	400	4,720,000
13/03/2018	11,800	-0.10 ▼	-0.85	11,900	11,900	11,800	4,000	47,200,000
12/03/2018	11,900	1.40 ▲	11.76	10,500	11,200	10,600	25,650	305,235,000
09/03/2018	11,200	0.70 ▲	6.25	10,500	11,200	10,600	23,770	266,224,000
08/03/2018	10,500	0.30 ▲	2.86	10,200	10,500	10,400	9,450	99,225,000
07/03/2018	10,200	-0.70 ▼	-6.86	10,900	10,200	10,200	200	2,040,000
01/03/2018	10,900	0.25 ▲	2.29	10,650	10,900	10,900	10	109,000
27/02/2018	10,650	0.20 ▲	1.88	10,450	10,650	10,650	20	213,000
26/02/2018	10,450	-0.15 ▼	-1.44	10,600	10,450	10,000	610	6,374,500
23/02/2018	10,600	0.20 ▲	1.89	10,400	10,600	10,400	3,600	38,160,000
21/02/2018	10,400	0.51 ▲	4.90	9,890	10,400	9,600	2,110	21,944,000
13/02/2018	9,890	0.50 ▲	5.06	9,390	9,890	9,500	3,740	36,988,600
12/02/2018	9,390	0.59 ▲	6.28	8,800	9,390	9,390	20	187,800
09/02/2018	8,800	-0.50 ▼	-5.68	9,300	9,000	8,800	11,580	101,904,000
08/02/2018	9,300	0.60 ▲	6.45	8,700	9,300	9,010	20	186,000
06/02/2018	8,700	-0.54 ▼	-6.21	9,240	0	0	1,040	9,048,000
05/02/2018	9,240	0.60 ▲	6.49	8,640	9,240	8,900	430	3,973,200
02/02/2018	8,640	-0.62 ▼	-7.18	9,260	8,640	8,640	30	259,200
31/01/2018	9,260	0.05 ▲	0.54	9,210	9,800	9,260	1,330	12,315,800
30/01/2018	9,210	-0.39 ▼	-4.23	9,600	9,210	9,210	30	276,300
29/01/2018	9,600	0.00 ■■	0.00	9,600	9,600	9,600	990	9,504,000
26/01/2018	9,600	0.14 ▲	1.46	9,460	9,600	9,200	110	1,056,000
25/01/2018	9,460	0.01 ▲	0.11	9,450	10,050	9,460	60	567,600
24/01/2018	9,400	-0.05 ▼	-0.53	9,450	0	0	5,020	47,188,000
19/01/2018	9,450	0.25 ▲	2.65	9,200	9,450	9,450	30	283,500
18/01/2018	9,200	0.00 ■■	0.00	9,200	9,200	9,200	10	92,000
16/01/2018	9,200	-0.50 ▼	-5.43	9,700	9,700	9,200	70	644,000
15/01/2018	9,700	0.50 ▲	5.15	9,200	9,700	9,700	10	97,000
12/01/2018	9,200	0.00 ■■	0.00	9,200	9,200	9,200	40	368,000
11/01/2018	9,200	0.10 ▲	1.09	9,100	9,400	9,100	2,110	19,412,000
08/01/2018	9,100	0.20 ▲	2.20	8,900	9,400	9,100	60	546,000
05/01/2018	8,900	0.00 ■■	0.00	8,900	8,900	8,900	60	534,000
04/01/2018	8,900	-0.10 ▼	-1.12	9,000	9,000	8,900	2,330	20,737,000
03/01/2018	9,000	-0.10 ▼	-1.11	9,100	9,000	9,000	40	360,000
29/12/2017	9,100	0.40 ▲	4.40	9,100	9,500	9,100	1,050	9,555,000
28/12/2017	9,100	-0.10 ▼	-1.10	9,200	9,100	9,100	50	455,000
27/12/2017	9,200	0.30 ▲	3.26	8,900	9,210	9,180	100	920,000
26/12/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,900	50	445,000
25/12/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,900	30	267,000
22/12/2017	8,900	-0.10 ▼	-1.12	9,000	8,900	8,900	30	267,000
21/12/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	50	450,000
20/12/2017	9,000	0.10 ▲	1.11	8,900	9,400	9,000	20	180,000
19/12/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,900	50	445,000
18/12/2017	8,900	-0.10 ▼	-1.12	9,000	9,050	8,900	240	2,136,000
15/12/2017	9,000	0.09 ▲	1.00	8,910	9,000	9,000	1,000	9,000,000
14/12/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	5,000	45,000,000
13/12/2017	9,000	-0.05 ▼	-0.56	9,050	9,000	9,000	1,350	12,150,000
12/12/2017	9,630	0.62 ▲	6.44	9,010	9,630	9,630	10	96,300
11/12/2017	9,010	-0.58 ▼	-6.44	9,590	9,010	9,010	50	450,500
08/12/2017	9,590	0.58 ▲	6.05	9,010	9,590	9,590	10	95,900
05/12/2017	9,010	0.00 ■■	0.00	9,010	9,010	9,010	0	0
04/12/2017	9,010	0.01 ▲	0.11	9,010	9,010	9,010	10	90,100
01/12/2017	9,000	-0.25 ▼	-2.70	9,320	9,800	9,000	8,380	75,420,000
30/11/2017	9,250	0.00 ■■	0.00	9,250	9,250	9,250	60	555,000
29/11/2017	9,250	0.00 ■■	0.00	9,250	9,250	9,250	0	0
28/11/2017	9,250	-0.15 ▼	-1.60	9,990	9,990	9,250	2,100	19,425,000
27/11/2017	9,400	0.00 ■■	0.00	9,400	9,400	9,400	1,190	11,186,000
24/11/2017	9,400	-0.59 ▼	-5.91	10,000	10,000	9,400	5,020	47,188,000
23/11/2017	9,990	0.39 ▲	4.06	9,400	9,990	9,400	50	499,500
22/11/2017	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
21/11/2017	9,600	0.00 ■■	0.00	9,600	9,600	9,600	10	96,000
20/11/2017	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
17/11/2017	9,600	0.20 ▲	2.13	9,600	9,600	9,600	3,530	33,888,000
16/11/2017	9,400	-0.60 ▼	-6.00	9,400	9,400	9,400	10	94,000
15/11/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
14/11/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
13/11/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
10/11/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
09/11/2017	10,000	-0.30 ▼	-2.91	10,000	10,000	10,000	90	900,000
08/11/2017	10,300	0.20 ▲	1.98	10,000	10,300	10,000	6,380	65,714,000
07/11/2017	10,100	0.28 ▲	2.85	9,500	10,100	9,500	9,630	97,263,000
06/11/2017	9,820	-0.73 ▼	-6.92	9,820	10,400	9,820	9,770	95,941,400
03/11/2017	10,550	0.55 ▲	5.50	10,550	10,550	10,550	10	105,500
02/11/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
01/11/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
31/10/2017	10,000	0.40 ▲	4.17	10,000	10,000	10,000	10	100,000
30/10/2017	9,600	0.22 ▲	2.35	9,600	9,600	9,600	80	768,000
27/10/2017	9,380	0.59 ▲	6.71	8,900	9,380	8,900	420	3,939,600
26/10/2017	8,790	0.57 ▲	6.93	8,310	8,790	8,310	11,950	105,040,500
25/10/2017	8,220	-0.48 ▼	-5.52	8,220	8,220	8,220	10	82,200
24/10/2017	8,700	-0.56 ▼	-6.05	9,260	9,260	8,700	280	2,436,000
23/10/2017	9,260	0.00 ■■	0.00	9,260	9,260	9,260	230	2,129,800
20/10/2017	9,260	-0.69 ▼	-6.93	9,260	9,260	9,260	40	370,400
19/10/2017	9,950	0.00 ■■	0.00	9,950	9,950	9,950	0	0
18/10/2017	9,950	0.00 ■■	0.00	9,950	9,950	9,950	1,520	15,124,000
17/10/2017	9,950	0.00 ■■	0.00	9,950	9,950	9,950	20	199,000
16/10/2017	9,950	0.65 ▲	6.99	9,500	9,950	9,500	7,160	71,242,000
13/10/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
12/10/2017	9,300	0.00 ■■	0.00	9,310	9,310	9,300	3,000	27,900,000
11/10/2017	9,300	-0.70 ▼	-7.00	9,300	9,300	9,300	1,200	11,160,000
10/10/2017	10,000	0.20 ▲	2.04	9,120	10,000	9,120	220	2,200,000
09/10/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
06/10/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	10	98,000
05/10/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
04/10/2017	9,800	0.05 ▲	0.51	9,800	9,800	9,800	230	2,254,000
03/10/2017	9,750	0.00 ■■	0.00	9,750	9,750	9,750	0	0
02/10/2017	9,750	-0.65 ▼	-6.25	9,760	10,600	9,750	70	682,500
29/09/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
28/09/2017	10,400	0.10 ▲	0.97	10,300	10,400	10,300	14,070	146,328,000
27/09/2017	10,300	-0.20 ▼	-1.90	10,500	10,500	9,800	39,550	407,365,000
26/09/2017	10,500	-0.15 ▼	-1.41	10,500	10,500	10,500	2,000	21,000,000
25/09/2017	10,650	0.00 ■■	0.00	10,650	10,650	10,650	0	0
22/09/2017	10,650	-0.10 ▼	-0.93	10,700	10,700	10,650	20	213,000
21/09/2017	10,750	0.30 ▲	2.87	9,730	10,750	9,730	30	322,500
20/09/2017	10,450	0.65 ▲	6.63	9,800	10,450	9,800	8,610	89,974,500
19/09/2017	9,800	0.20 ▲	2.08	9,800	10,000	9,800	2,720	26,656,000
18/09/2017	9,600	-0.40 ▼	-4.00	9,600	9,600	9,600	300	2,880,000
15/09/2017	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
14/09/2017	10,000	0.40 ▲	4.17	10,000	10,000	9,600	2,750	27,500,000
13/09/2017	9,600	0.60 ▲	6.67	9,100	9,630	9,100	3,160	30,336,000
12/09/2017	9,000	-0.20 ▼	-2.17	9,500	9,600	9,000	16,460	148,140,000
11/09/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
08/09/2017	9,200	0.40 ▲	4.55	9,200	9,200	9,200	2,350	21,620,000
07/09/2017	8,800	-0.40 ▼	-4.35	9,300	9,300	8,800	12,200	107,360,000
06/09/2017	9,200	0.20 ▲	2.22	9,200	9,200	9,200	7,020	64,584,000
05/09/2017	9,000	0.10 ▲	1.12	9,200	9,400	8,900	24,320	218,880,000
01/09/2017	8,900	0.10 ▲	1.14	9,000	9,200	8,800	7,660	68,174,000
31/08/2017	8,800	0.00 ■■	0.00	9,200	9,300	8,800	26,390	232,232,000
30/08/2017	8,800	-0.11 ▼	-1.23	8,800	8,800	8,800	2,400	21,120,000
29/08/2017	8,910	0.41 ▲	4.82	9,090	9,090	8,910	17,510	156,014,100
28/08/2017	8,500	0.00 ■■	0.00	8,600	9,090	8,500	24,500	208,250,000
25/08/2017	8,500	-0.48 ▼	-5.35	9,000	9,000	8,500	2,900	24,650,000
24/08/2017	8,980	0.58 ▲	6.90	8,980	8,980	8,980	4,600	41,308,000
23/08/2017	8,400	0.00 ■■	0.00	8,980	8,980	8,400	5,960	50,064,000
22/08/2017	8,400	0.00 ■■	0.00	8,300	8,980	8,300	22,370	187,908,000
21/08/2017	8,400	0.10 ▲	1.20	8,400	8,600	8,400	5,510	46,284,000
18/08/2017	8,300	-0.10 ▼	-1.19	8,500	8,500	8,300	4,010	33,283,000
17/08/2017	8,400	0.10 ▲	1.20	8,300	8,400	8,300	5,490	46,116,000
16/08/2017	8,300	0.10 ▲	1.22	8,200	8,300	8,200	1,500	12,450,000
15/08/2017	8,200	0.10 ▲	1.23	8,200	8,200	8,200	1,630	13,366,000
14/08/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	2,300	18,630,000
11/08/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	2,600	21,060,000
10/08/2017	8,100	0.10 ▲	1.25	8,000	8,100	8,000	4,560	36,936,000
09/08/2017	8,000	-0.15 ▼	-1.84	8,100	8,100	8,000	2,160	17,280,000
08/08/2017	8,150	0.15 ▲	1.88	8,000	8,150	8,000	60	489,000
07/08/2017	8,000	0.40 ▲	5.26	8,030	8,130	8,000	4,700	37,600,000
04/08/2017	7,600	-0.55 ▼	-6.75	7,600	7,600	7,600	500	3,800,000
03/08/2017	8,150	0.42 ▲	5.43	8,100	8,150	8,100	1,020	8,313,000
02/08/2017	7,730	-0.57 ▼	-6.87	8,300	8,300	7,730	4,100	31,693,000
01/08/2017	8,300	-0.40 ▼	-4.60	8,500	8,500	8,100	3,680	30,544,000
31/07/2017	8,700	0.40 ▲	4.82	8,400	8,700	8,400	2,460	21,402,000
28/07/2017	8,300	0.30 ▲	3.75	8,300	8,300	8,300	50	415,000
27/07/2017	8,000	-0.05 ▼	-0.62	8,050	8,050	8,000	8,230	65,840,000
26/07/2017	8,050	0.25 ▲	3.21	7,800	8,050	7,260	8,070	64,963,500
25/07/2017	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	360	2,808,000
24/07/2017	7,900	0.00 ■■	0.00	7,900	7,900	7,900	20	158,000
21/07/2017	7,900	-0.01 ▼	-0.13	7,900	7,900	7,800	1,530	12,087,000
20/07/2017	7,910	-1.09 ▼	-12.11	8,380	8,380	7,500	5,160	40,815,600
19/07/2017	9,000	-0.05 ▼	-0.55	9,500	9,600	9,000	6,790	61,110,000
18/07/2017	9,050	-0.65 ▼	-6.70	9,600	9,600	9,050	5,170	46,788,500
17/07/2017	9,700	-0.20 ▼	-2.02	9,900	9,900	9,700	4,190	40,643,000
14/07/2017	9,900	-0.25 ▼	-2.46	10,100	10,100	9,550	21,930	217,107,000
13/07/2017	10,150	0.30 ▲	3.05	9,850	10,150	9,850	1,970	19,995,500
12/07/2017	9,850	0.15 ▲	1.55	9,250	9,850	9,250	400	3,940,000
11/07/2017	9,700	-0.60 ▼	-5.83	9,800	9,800	9,650	800	7,760,000
10/07/2017	10,300	0.30 ▲	3.00	9,900	10,300	9,900	150	1,545,000
07/07/2017	10,000	0.27 ▲	2.77	10,200	10,350	10,000	18,530	185,300,000
06/07/2017	9,730	0.63 ▲	6.92	9,210	9,730	9,210	21,230	206,567,900
05/07/2017	9,100	-0.10 ▼	-1.09	9,250	9,250	9,100	130	1,183,000
04/07/2017	9,200	0.19 ▲	2.11	9,090	9,220	9,090	6,020	55,384,000
03/07/2017	9,010	-0.09 ▼	-0.99	9,010	9,010	9,010	18,730	168,757,300
30/06/2017	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	1,240	11,284,000
29/06/2017	9,200	0.19 ▲	2.11	9,200	9,200	9,200	100	920,000
28/06/2017	9,010	0.01 ▲	0.11	9,010	9,010	9,010	10	90,100
27/06/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
26/06/2017	9,000	0.04 ▲	0.45	9,000	9,000	9,000	520	4,680,000
23/06/2017	8,960	-0.13 ▼	-1.43	8,950	8,960	8,950	1,230	11,020,800
22/06/2017	9,090	0.00 ■■	0.00	9,090	9,090	9,090	0	0
21/06/2017	9,090	0.18 ▲	2.02	9,090	9,090	9,090	70	636,300
20/06/2017	8,910	-0.39 ▼	-4.19	8,910	8,910	8,910	20	178,200
19/06/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
16/06/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
15/06/2017	9,300	0.05 ▲	0.54	9,250	9,300	9,250	160	1,488,000
14/06/2017	9,250	0.25 ▲	2.78	9,250	9,250	9,250	10	92,500
13/06/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	150	1,350,000
12/06/2017	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	880	7,920,000
09/06/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
08/06/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
07/06/2017	9,200	-0.05 ▼	-0.54	9,280	9,300	9,000	3,780	34,776,000
06/06/2017	9,250	0.05 ▲	0.54	9,250	9,250	9,250	10	92,500
05/06/2017	9,200	0.01 ▲	0.11	9,190	9,200	9,190	3,140	28,888,000
02/06/2017	9,190	-0.09 ▼	-0.97	9,200	9,200	9,190	1,100	10,109,000
01/06/2017	9,280	0.28 ▲	3.11	9,000	9,280	9,000	20,180	187,270,400
31/05/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,880	16,920,000
30/05/2017	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	5,540	49,860,000
29/05/2017	9,200	0.00 ■■	0.00	8,810	9,200	8,800	310	2,852,000
26/05/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
25/05/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
24/05/2017	9,200	-0.05 ▼	-0.54	9,200	9,200	9,200	2,990	27,508,000
23/05/2017	9,250	0.08 ▲	0.87	9,250	9,250	9,250	10	92,500
22/05/2017	9,170	0.17 ▲	1.89	9,000	9,170	8,800	1,010	9,261,700
19/05/2017	9,000	-0.30 ▼	-3.23	9,300	9,300	9,000	200	1,800,000
18/05/2017	9,300	0.00 ■■	0.00	9,020	9,300	9,020	6,340	58,962,000
17/05/2017	9,300	-0.15 ▼	-1.59	9,100	9,300	9,020	2,990	27,807,000
16/05/2017	9,450	0.05 ▲	0.53	9,500	9,700	9,450	2,000	18,900,000
15/05/2017	9,400	0.30 ▲	3.30	8,850	9,400	8,850	11,200	105,280,000
09/05/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	10,200	94,860,000
08/05/2017	9,300	0.21 ▲	2.31	9,700	9,700	9,300	40	372,000
05/05/2017	9,090	0.59 ▲	6.94	8,700	9,090	8,700	60	545,400
04/05/2017	8,500	-0.50 ▼	-5.56	9,000	9,000	8,500	3,310	28,135,000
03/05/2017	9,000	0.00 ■■	0.00	8,900	9,000	8,900	3,700	33,300,000
28/04/2017	9,000	-0.04 ▼	-0.44	9,000	9,000	9,000	4,000	36,000,000
27/04/2017	9,040	0.59 ▲	6.98	9,040	9,040	9,040	10	90,400
26/04/2017	8,450	0.05 ▲	0.60	8,450	8,450	8,450	10	84,500
25/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
24/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	1,930	16,212,000
21/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	1,000	8,400,000
20/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
19/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
18/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
17/04/2017	8,400	0.25 ▲	3.07	8,430	8,430	8,400	5,100	42,840,000
14/04/2017	8,150	-0.40 ▼	-4.68	8,150	8,150	8,150	850	6,927,500
13/04/2017	8,550	0.05 ▲	0.59	8,550	8,550	8,550	120	1,026,000
12/04/2017	8,500	-0.40 ▼	-4.49	9,250	9,250	8,500	20	170,000
11/04/2017	8,900	0.20 ▲	2.30	8,900	8,900	8,900	1,370	12,193,000
10/04/2017	8,700	0.39 ▲	4.69	8,500	8,700	8,500	2,040	17,748,000
07/04/2017	8,310	0.01 ▲	0.12	8,800	8,800	8,310	20	166,200
05/04/2017	8,300	0.20 ▲	2.47	8,600	8,660	8,300	9,100	75,530,000
04/04/2017	8,100	-0.27 ▼	-3.23	8,000	8,900	8,000	9,390	76,059,000
03/04/2017	8,370	-0.63 ▼	-7.00	9,150	9,150	8,370	220	1,841,400
31/03/2017	9,000	0.10 ▲	1.12	8,500	9,000	8,280	13,540	121,860,000
30/03/2017	8,900	0.24 ▲	2.77	9,100	9,100	8,100	1,160	10,324,000
29/03/2017	8,660	0.00 ■■	0.00	8,660	8,660	8,660	0	0
28/03/2017	8,660	0.56 ▲	6.91	8,660	8,660	7,600	9,700	84,002,000
27/03/2017	8,100	0.10 ▲	1.25	8,560	8,560	8,100	1,110	8,991,000
24/03/2017	8,000	-0.18 ▼	-2.20	8,750	8,750	8,000	15,030	120,240,000
23/03/2017	8,180	-0.33 ▼	-3.88	8,800	8,800	8,180	20	163,600
22/03/2017	8,510	0.00 ■■	0.00	8,500	8,510	8,500	500	4,255,000
21/03/2017	8,510	0.00 ■■	0.00	8,510	8,510	8,510	200	1,702,000
20/03/2017	8,510	0.00 ■■	0.00	8,510	8,510	8,510	0	0
17/03/2017	8,510	-0.19 ▼	-2.18	8,800	8,900	8,500	280	2,382,800
16/03/2017	8,700	-0.20 ▼	-2.25	8,700	8,700	8,500	3,240	28,188,000
15/03/2017	8,900	0.55 ▲	6.59	8,200	8,900	8,200	90	801,000
14/03/2017	8,350	-0.54 ▼	-6.07	9,100	9,100	8,350	50	417,500
13/03/2017	8,890	-0.11 ▼	-1.22	8,890	8,890	8,890	10	88,900
10/03/2017	9,000	0.58 ▲	6.89	8,200	9,000	8,200	540	4,860,000
09/03/2017	8,420	-0.58 ▼	-6.44	8,800	8,800	8,420	690	5,809,800
08/03/2017	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
07/03/2017	9,000	0.01 ▲	0.11	8,380	9,000	8,380	30	270,000
06/03/2017	8,990	0.10 ▲	1.12	8,990	8,990	8,990	1,010	9,079,900
03/03/2017	8,890	0.00 ■■	0.00	8,890	8,890	8,890	0	0
02/03/2017	8,890	0.10 ▲	1.14	8,890	8,890	8,890	10	88,900
01/03/2017	8,790	-0.01 ▼	-0.11	8,200	8,790	8,200	20	175,800
28/02/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	500	4,400,000
27/02/2017	8,800	0.40 ▲	4.76	8,800	8,800	8,800	10	88,000
24/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	1,810	15,204,000
23/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
22/02/2017	8,400	-0.50 ▼	-5.62	8,800	8,800	8,400	270	2,268,000
21/02/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,900	400	3,560,000
20/02/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
17/02/2017	8,900	0.40 ▲	4.71	8,900	8,900	8,900	600	5,340,000
16/02/2017	8,500	0.55 ▲	6.92	8,500	8,500	8,490	150	1,275,000
15/02/2017	7,950	-0.43 ▼	-5.13	7,810	8,960	7,810	30	238,500
14/02/2017	8,380	0.00 ■■	0.00	8,380	8,380	8,380	0	0
13/02/2017	8,380	0.00 ■■	0.00	8,380	8,380	8,380	0	0
10/02/2017	8,380	-0.62 ▼	-6.89	9,000	9,000	8,380	80	670,400
09/02/2017	9,000	0.00 ■■	0.00	8,370	9,000	8,370	500	4,500,000
08/02/2017	9,000	0.00 ■■	0.00	8,500	9,000	8,500	8,010	72,090,000
07/02/2017	9,000	-0.24 ▼	-2.60	8,600	9,000	8,600	340	3,060,000
06/02/2017	9,240	-0.06 ▼	-0.65	8,660	9,240	8,650	800	7,392,000
03/02/2017	9,300	0.00 ■■	0.00	9,000	9,300	9,000	200	1,860,000
02/02/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
25/01/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
24/01/2017	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
23/01/2017	9,300	0.10 ▲	1.09	8,560	9,300	8,560	40	372,000
20/01/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
19/01/2017	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
18/01/2017	9,200	0.20 ▲	2.22	9,200	9,200	9,200	10	92,000
17/01/2017	9,000	-0.29 ▼	-3.12	8,640	9,000	8,640	520	4,680,000
16/01/2017	9,290	0.54 ▲	6.17	9,290	9,290	9,290	10	92,900
13/01/2017	8,750	-0.65 ▼	-6.91	8,750	8,750	8,750	500	4,375,000
12/01/2017	9,400	-0.10 ▼	-1.05	8,840	9,400	8,840	3,030	28,482,000
11/01/2017	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
10/01/2017	9,500	0.30 ▲	3.26	8,600	9,500	8,600	12,580	119,510,000
09/01/2017	9,200	-0.09 ▼	-0.97	9,400	9,400	9,200	30	276,000
06/01/2017	9,290	0.39 ▲	4.38	9,290	9,290	9,290	20	185,800
05/01/2017	8,900	0.56 ▲	6.71	8,900	8,900	8,900	20	178,000
04/01/2017	8,340	0.54 ▲	6.92	8,340	8,340	8,340	20	166,800
03/01/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
30/12/2016	7,800	0.51 ▲	7.00	7,800	7,800	7,800	130	1,014,000
29/12/2016	7,290	-0.52 ▼	-6.66	7,290	7,290	7,290	10	72,900
28/12/2016	7,810	0.12 ▲	1.56	7,690	8,210	7,170	60	468,600
27/12/2016	7,690	0.50 ▲	6.95	7,690	7,690	7,690	100	769,000
26/12/2016	7,190	-0.53 ▼	-6.87	7,190	7,190	7,190	10	71,900
23/12/2016	7,720	-0.58 ▼	-6.99	8,300	8,300	7,720	6,130	47,323,600
22/12/2016	8,300	-0.49 ▼	-5.57	8,300	8,300	8,300	3,760	31,208,000
21/12/2016	8,790	0.49 ▲	5.90	8,790	8,790	8,790	10	87,900
20/12/2016	8,300	-0.35 ▼	-4.05	8,300	8,300	8,300	41,740	346,442,000
19/12/2016	8,650	0.00 ■■	0.00	8,650	8,650	8,650	0	0
16/12/2016	8,650	-0.65 ▼	-6.99	8,650	8,650	8,650	10	86,500
15/12/2016	9,300	0.52 ▲	5.92	9,300	9,300	9,300	10	93,000
14/12/2016	8,780	0.00 ■■	0.00	8,780	8,780	8,780	0	0
13/12/2016	8,780	0.01 ▲	0.11	8,300	8,800	8,160	30,540	268,141,200
12/12/2016	8,770	-0.66 ▼	-7.00	8,770	8,780	8,770	70	613,900
09/12/2016	9,430	0.33 ▲	3.63	9,430	9,430	9,430	30	282,900
08/12/2016	9,100	0.56 ▲	6.56	9,100	9,100	9,100	10	91,000
07/12/2016	8,540	0.52 ▲	6.48	8,100	8,540	8,100	2,710	23,143,400
06/12/2016	8,020	-0.39 ▼	-4.64	8,980	8,980	8,020	30	240,600
05/12/2016	8,410	0.02 ▲	0.24	8,960	8,960	8,410	20	168,200
02/12/2016	8,390	-0.60 ▼	-6.67	9,380	9,380	8,390	250	2,097,500
01/12/2016	8,990	0.00 ■■	0.00	8,990	8,990	8,990	0	0
30/11/2016	8,990	0.52 ▲	6.14	8,990	8,990	8,990	100	899,000
29/11/2016	8,470	0.01 ▲	0.12	8,500	8,500	8,470	1,400	11,858,000
28/11/2016	8,460	-0.53 ▼	-5.90	9,450	9,450	8,460	110	930,600
25/11/2016	8,990	0.38 ▲	4.41	8,620	8,990	8,620	160	1,438,400
24/11/2016	8,610	-0.43 ▼	-4.76	9,040	9,040	8,600	8,250	71,032,500
23/11/2016	9,040	0.54 ▲	6.35	8,500	9,040	8,000	1,120	10,124,800
22/11/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
21/11/2016	8,500	-0.49 ▼	-5.45	9,490	9,490	8,500	3,300	28,050,000
18/11/2016	8,990	0.57 ▲	6.77	8,990	8,990	8,990	100	899,000
17/11/2016	8,420	0.12 ▲	1.45	8,800	8,800	8,420	210	1,768,200
16/11/2016	8,300	-0.54 ▼	-6.11	9,000	9,000	8,300	560	4,648,000
15/11/2016	8,840	-0.66 ▼	-6.95	9,500	9,500	8,840	210	1,856,400
14/11/2016	9,500	0.10 ▲	1.06	9,500	9,500	9,500	500	4,750,000
11/11/2016	9,400	0.00 ■■	0.00	10,000	10,000	9,300	140	1,316,000
10/11/2016	9,400	0.10 ▲	1.08	9,950	9,950	9,400	3,020	28,388,000
09/11/2016	9,300	-0.69 ▼	-6.91	9,310	9,590	9,300	30	279,000
08/11/2016	9,990	0.00 ■■	0.00	9,990	9,990	9,990	30	299,700
07/11/2016	9,990	0.00 ■■	0.00	9,990	9,990	9,990	0	0
04/11/2016	9,990	0.22 ▲	2.25	10,400	10,400	9,090	30	299,700
03/11/2016	9,770	-0.73 ▼	-6.95	9,770	9,770	9,770	120	1,172,400
02/11/2016	10,500	0.00 ■■	0.00	11,150	11,150	10,500	1,020	10,710,000
01/11/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
31/10/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
28/10/2016	10,500	0.61 ▲	6.17	10,500	10,500	10,500	100	1,050,000
27/10/2016	9,890	0.00 ■■	0.00	9,890	9,890	9,890	0	0
26/10/2016	9,890	0.62 ▲	6.69	9,890	9,890	9,890	10	98,900
25/10/2016	9,270	0.00 ■■	0.00	9,690	9,690	9,270	30	278,100
24/10/2016	9,270	-0.69 ▼	-6.93	9,270	9,270	9,270	40	370,800
21/10/2016	9,960	0.00 ■■	0.00	9,960	9,960	9,960	0	0
20/10/2016	9,960	0.00 ■■	0.00	9,960	9,960	9,960	0	0
19/10/2016	9,960	-0.74 ▼	-6.92	10,000	10,000	9,960	6,720	66,931,200
18/10/2016	10,700	0.55 ▲	5.42	10,700	10,700	10,700	10	107,000
17/10/2016	10,150	0.65 ▲	6.84	10,150	10,150	10,150	10	101,500
14/10/2016	9,500	-0.49 ▼	-4.90	9,330	9,500	9,330	2,160	20,520,000
13/10/2016	9,990	0.00 ■■	0.00	9,990	9,990	9,990	0	0
12/10/2016	9,990	0.00 ■■	0.00	9,990	9,990	9,990	0	0
11/10/2016	9,990	-0.16 ▼	-1.58	9,440	9,990	9,440	420	4,195,800
10/10/2016	10,150	0.00 ■■	0.00	10,150	10,150	10,150	0	0
07/10/2016	10,150	-0.75 ▼	-6.88	10,150	10,150	10,150	920	9,338,000
06/10/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
05/10/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
04/10/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
03/10/2016	10,900	0.40 ▲	3.81	10,900	10,900	10,900	10	109,000
30/09/2016	10,500	0.40 ▲	3.96	10,100	10,500	10,100	20	210,000
29/09/2016	10,100	0.16 ▲	1.61	10,100	10,550	10,100	2,820	28,482,000
28/09/2016	9,940	0.00 ■■	0.00	9,940	9,940	9,940	0	0
27/09/2016	9,940	0.00 ■■	0.00	9,940	9,940	9,940	0	0
26/09/2016	9,940	0.00 ■■	0.00	9,940	9,940	9,940	0	0
23/09/2016	9,940	0.04 ▲	0.40	9,600	9,940	9,400	2,270	22,563,800
22/09/2016	9,900	-0.20 ▼	-1.98	9,900	9,900	9,900	10,010	99,099,000
21/09/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
20/09/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
19/09/2016	10,100	0.10 ▲	1.00	9,500	10,100	9,500	160	1,616,000
16/09/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
15/09/2016	10,000	0.40 ▲	4.17	9,600	10,000	9,600	380	3,800,000
14/09/2016	9,600	0.10 ▲	1.05	9,600	9,600	9,600	200	1,920,000
13/09/2016	9,500	-0.20 ▼	-2.06	9,500	9,500	9,500	10	95,000
12/09/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,700	30	291,000
09/09/2016	9,700	-0.30 ▼	-3.00	9,700	9,700	9,700	10	97,000
08/09/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	30	300,000
07/09/2016	10,000	0.00 ■■	0.00	9,900	10,000	9,900	120	1,200,000
06/09/2016	10,000	0.00 ■■	0.00	9,600	10,500	9,600	6,970	69,700,000
05/09/2016	10,000	0.10 ▲	1.01	9,800	10,000	9,600	4,030	40,300,000
01/09/2016	9,900	-0.10 ▼	-1.00	10,000	10,500	9,900	1,400	13,860,000
31/08/2016	10,000	0.60 ▲	6.38	9,400	10,000	8,800	24,510	245,100,000
30/08/2016	9,400	0.60 ▲	6.82	9,000	9,400	9,000	4,000	37,600,000
29/08/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
26/08/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
25/08/2016	8,800	0.20 ▲	2.33	8,800	8,800	8,300	130	1,144,000
24/08/2016	8,600	-0.50 ▼	-5.49	8,600	8,600	8,600	10	86,000
23/08/2016	9,100	0.10 ▲	1.11	8,800	9,100	8,800	80	728,000
22/08/2016	9,000	0.10 ▲	1.12	8,900	9,000	8,900	6,010	54,090,000
19/08/2016	8,900	-0.20 ▼	-2.20	8,900	8,900	8,600	2,110	18,779,000
18/08/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
17/08/2016	9,100	0.10 ▲	1.11	8,600	9,100	8,400	7,720	70,252,000
16/08/2016	9,000	-0.50 ▼	-5.26	9,400	9,400	9,000	27,000	243,000,000
15/08/2016	9,500	0.30 ▲	3.26	9,500	9,500	9,500	10	95,000
12/08/2016	9,200	-0.10 ▼	-1.08	9,300	9,300	8,700	410	3,772,000
11/08/2016	9,300	0.20 ▲	2.20	8,800	9,300	8,800	430	3,999,000
10/08/2016	9,100	-0.30 ▼	-3.19	9,100	9,200	9,100	14,090	128,219,000
09/08/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	2,010	18,894,000
08/08/2016	9,400	0.20 ▲	2.17	9,100	9,400	9,100	1,010	9,494,000
05/08/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	1,310	12,052,000
04/08/2016	9,200	0.60 ▲	6.98	8,700	9,200	8,700	22,580	207,736,000
03/08/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	30	258,000
02/08/2016	8,600	0.50 ▲	6.17	8,200	8,600	8,200	38,930	334,798,000
01/08/2016	8,100	0.30 ▲	3.85	7,900	8,100	7,900	13,000	105,300,000
29/07/2016	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	840	6,552,000
28/07/2016	7,900	-0.30 ▼	-3.66	8,000	8,000	7,900	50	395,000
27/07/2016	8,200	0.00 ■■	0.00	7,800	8,200	7,800	2,650	21,730,000
26/07/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
25/07/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
22/07/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
21/07/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
20/07/2016	8,200	0.20 ▲	2.50	7,600	8,200	7,600	670	5,494,000
19/07/2016	8,000	0.50 ▲	6.67	8,000	8,000	8,000	10	80,000
18/07/2016	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	40	300,000
15/07/2016	8,000	0.20 ▲	2.56	7,900	8,100	7,900	10,350	82,800,000
14/07/2016	8,500	-0.10 ▼	-1.16	8,700	8,700	8,500	1,370	11,645,000
13/07/2016	8,600	0.40 ▲	4.88	8,500	8,700	8,500	8,800	75,680,000
12/07/2016	8,200	0.00 ■■	0.00	8,500	8,500	8,200	60	492,000
11/07/2016	8,200	-0.30 ▼	-3.53	8,500	8,500	8,200	5,420	44,444,000
08/07/2016	8,500	-0.10 ▼	-1.16	8,500	8,500	8,400	17,010	144,585,000
07/07/2016	8,600	0.10 ▲	1.18	8,500	8,600	8,400	53,150	457,090,000
06/07/2016	8,500	0.10 ▲	1.19	8,700	8,700	8,300	7,970	67,745,000
05/07/2016	8,400	0.20 ▲	2.44	8,200	8,400	8,200	6,290	52,836,000
04/07/2016	8,200	0.20 ▲	2.50	8,200	8,200	8,200	10	82,000
01/07/2016	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	2,480	19,840,000
30/06/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
29/06/2016	8,200	0.10 ▲	1.23	8,000	8,200	8,000	2,510	20,582,000
28/06/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
27/06/2016	8,100	0.30 ▲	3.85	7,500	8,100	7,500	11,400	92,340,000
24/06/2016	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	7,000	54,600,000
23/06/2016	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	10,290	82,320,000
22/06/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
21/06/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	10	82,000
20/06/2016	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	3,040	24,928,000
17/06/2016	8,400	0.20 ▲	2.44	8,200	8,400	8,200	6,160	51,744,000
16/06/2016	8,200	0.30 ▲	3.80	7,900	8,200	7,900	5,010	41,082,000
15/06/2016	7,900	0.10 ▲	1.28	8,300	8,300	7,900	520	4,108,000
14/06/2016	7,800	0.10 ▲	1.30	7,700	7,800	7,700	290	2,262,000
13/06/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
10/06/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
09/06/2016	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	6,870	52,899,000
08/06/2016	7,800	0.50 ▲	6.85	7,800	7,800	7,800	50	390,000
07/06/2016	7,300	-0.50 ▼	-6.41	7,700	7,700	7,300	100	730,000
06/06/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
03/06/2016	7,800	0.50 ▲	6.85	7,800	7,800	7,800	4,000	31,200,000
02/06/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
01/06/2016	7,300	-0.40 ▼	-5.19	8,000	8,000	7,300	30	219,000
31/05/2016	7,700	0.40 ▲	5.48	7,400	7,700	7,400	630	4,851,000
30/05/2016	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	10	73,000
27/05/2016	7,600	-0.50 ▼	-6.17	7,600	7,600	7,600	10	76,000
26/05/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
25/05/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
24/05/2016	8,100	0.30 ▲	3.85	8,000	8,100	8,000	30	243,000
23/05/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
20/05/2016	7,800	-0.20 ▼	-2.50	8,500	8,500	7,800	20	156,000
19/05/2016	8,000	-0.40 ▼	-4.76	8,000	8,000	8,000	50	400,000
18/05/2016	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	10	84,000
17/05/2016	8,500	0.20 ▲	2.41	8,400	8,500	8,400	30	255,000
16/05/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
13/05/2016	8,300	0.40 ▲	5.06	8,300	8,300	8,300	20	166,000
12/05/2016	7,900	-0.30 ▼	-3.66	8,300	8,300	7,800	70	553,000
11/05/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	100	820,000
10/05/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
09/05/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
06/05/2016	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	10	82,000
05/05/2016	8,400	0.00 ■■	0.00	8,000	8,400	8,000	8,250	69,300,000
04/05/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
29/04/2016	8,400	0.40 ▲	5.00	8,400	8,400	8,400	10	84,000
28/04/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
27/04/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
26/04/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
25/04/2016	8,000	0.50 ▲	6.67	7,400	8,000	7,400	1,100	8,800,000
22/04/2016	7,500	0.40 ▲	5.63	7,000	7,500	7,000	380	2,850,000
21/04/2016	7,100	-0.10 ▼	-1.39	7,300	7,300	7,100	5,000	35,500,000
20/04/2016	7,200	-0.50 ▼	-6.49	7,700	7,700	7,200	440	3,168,000
19/04/2016	7,700	-0.50 ▼	-6.10	7,800	7,800	7,700	330	2,541,000
15/04/2016	8,200	0.20 ▲	2.50	7,900	8,200	7,900	100	820,000
14/04/2016	8,000	0.40 ▲	5.26	8,000	8,000	8,000	10	80,000
13/04/2016	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	30	228,000
12/04/2016	7,900	0.40 ▲	5.33	8,000	8,000	7,500	2,040	16,116,000
11/04/2016	7,500	-0.30 ▼	-3.85	7,300	7,700	7,300	160	1,200,000
08/04/2016	7,800	-0.50 ▼	-6.02	7,800	8,000	7,800	70	546,000
07/04/2016	8,300	-0.10 ▼	-1.19	8,800	8,800	8,300	50	415,000
06/04/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
05/04/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
04/04/2016	8,400	0.00 ■■	0.00	8,400	8,400	7,900	140	1,176,000
01/04/2016	8,400	0.40 ▲	5.00	8,500	8,500	8,300	40	336,000
31/03/2016	8,000	-0.50 ▼	-5.88	8,000	8,500	8,000	180	1,440,000
30/03/2016	8,500	0.20 ▲	2.41	7,800	8,500	7,800	110	935,000
29/03/2016	8,300	0.30 ▲	3.75	8,300	8,300	8,300	30	249,000
28/03/2016	8,000	0.50 ▲	6.67	8,000	8,000	7,600	170	1,360,000
25/03/2016	7,500	0.10 ▲	1.35	7,500	7,600	7,500	1,950	14,625,000
24/03/2016	7,400	0.10 ▲	1.37	7,400	7,400	7,400	10	74,000
23/03/2016	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	980	7,154,000
22/03/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
21/03/2016	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	4,550	33,670,000
18/03/2016	7,500	0.00 ■■	0.00	7,800	7,800	7,500	3,130	23,475,000
17/03/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
16/03/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
15/03/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,830	13,725,000
14/03/2016	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	20	150,000
11/03/2016	7,800	0.40 ▲	5.41	7,800	7,800	7,800	10	78,000
10/03/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	10	74,000
09/03/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
08/03/2016	7,400	-0.40 ▼	-5.13	7,900	7,900	7,400	50	370,000
07/03/2016	7,800	0.30 ▲	4.00	7,800	7,800	7,800	10	78,000
04/03/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
03/03/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
02/03/2016	7,500	0.20 ▲	2.74	7,500	7,500	7,500	2,160	16,200,000
01/03/2016	7,300	0.00 ■■	0.00	7,700	7,700	7,300	30	219,000
29/02/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
26/02/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
25/02/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
24/02/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
23/02/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
22/02/2016	7,300	-0.20 ▼	-2.67	7,900	7,900	7,300	20	146,000
19/02/2016	7,500	-0.40 ▼	-5.06	7,500	7,500	7,500	2,000	15,000,000
18/02/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
17/02/2016	7,900	0.50 ▲	6.76	7,900	7,900	7,900	10	79,000
16/02/2016	7,400	-0.50 ▼	-6.33	8,400	8,400	7,400	20	148,000
15/02/2016	7,900	0.40 ▲	5.33	7,900	7,900	7,900	10	79,000
05/02/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
04/02/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
03/02/2016	7,500	-0.50 ▼	-6.25	8,400	8,400	7,500	30	225,000
02/02/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
01/02/2016	8,000	-0.60 ▼	-6.98	8,600	9,000	8,000	130	1,040,000
29/01/2016	8,600	0.30 ▲	3.61	8,600	8,600	8,600	100	860,000
28/01/2016	8,300	0.40 ▲	5.06	8,300	8,300	8,300	20	166,000
27/01/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
26/01/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
25/01/2016	7,900	0.50 ▲	6.76	7,800	7,900	7,800	200	1,580,000
22/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
21/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
20/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
19/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
18/01/2016	7,400	0.10 ▲	1.37	7,300	7,400	7,300	960	7,104,000
15/01/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
14/01/2016	7,300	-0.30 ▼	-3.95	7,600	7,600	7,300	4,110	30,003,000
13/01/2016	7,600	0.10 ▲	1.33	7,600	7,600	7,600	10	76,000
12/01/2016	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	200	1,500,000
11/01/2016	7,600	0.10 ▲	1.33	7,600	7,600	7,600	6,000	45,600,000
08/01/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	11,200	84,000,000
07/01/2016	7,500	-0.30 ▼	-3.85	7,600	7,600	7,500	4,880	36,600,000
06/01/2016	7,800	0.30 ▲	4.00	7,900	7,900	7,700	2,610	20,358,000
05/01/2016	7,500	-0.40 ▼	-5.06	7,500	7,500	7,500	180	1,350,000
04/01/2016	7,900	0.40 ▲	5.33	7,900	7,900	7,900	200	1,580,000
31/12/2015	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	710	5,325,000
30/12/2015	7,700	0.10 ▲	1.32	7,700	7,700	7,700	4,800	36,960,000
29/12/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
28/12/2015	7,600	0.10 ▲	1.33	7,700	7,700	7,600	3,100	23,560,000
25/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	260	1,950,000
24/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
23/12/2015	7,500	0.00 ■■	0.00	7,500	7,600	7,500	1,000	7,500,000
22/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
21/12/2015	7,500	0.00 ■■	0.00	7,400	7,600	7,400	1,900	14,250,000
18/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	40	300,000
17/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,300	9,750,000
16/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	40	300,000
15/12/2015	7,500	0.20 ▲	2.74	7,400	7,500	7,400	350	2,625,000
14/12/2015	7,300	-0.20 ▼	-2.67	7,300	7,300	7,300	300	2,190,000
11/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
10/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
09/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
08/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
07/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	400	3,000,000
04/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	100	750,000
03/12/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
02/12/2015	7,500	0.40 ▲	5.63	7,500	7,500	7,500	360	2,700,000
01/12/2015	7,100	-0.30 ▼	-4.05	7,500	7,500	7,100	6,610	46,931,000
30/11/2015	7,400	-0.10 ▼	-1.33	7,000	7,500	7,000	9,000	66,600,000
27/11/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
26/11/2015	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	10	75,000
25/11/2015	7,700	-0.10 ▼	-1.28	7,700	7,700	7,500	9,810	75,537,000
24/11/2015	7,800	0.00 ■■	0.00	7,600	7,800	7,600	1,000	7,800,000
23/11/2015	7,800	0.50 ▲	6.85	7,000	7,800	7,000	2,020	15,756,000
20/11/2015	7,300	-0.50 ▼	-6.41	7,300	7,300	7,300	10	73,000
19/11/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	970	7,566,000
18/11/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
17/11/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
16/11/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
13/11/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
12/11/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	30	234,000
11/11/2015	7,800	0.30 ▲	4.00	7,800	7,800	7,800	10	78,000
10/11/2015	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	90	675,000
09/11/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
06/11/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
05/11/2015	8,000	-0.40 ▼	-4.76	8,000	8,000	8,000	1,120	8,960,000
04/11/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
03/11/2015	8,400	0.30 ▲	3.70	8,400	8,400	8,400	50	420,000
02/11/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
30/10/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
29/10/2015	8,100	0.10 ▲	1.25	8,000	8,100	8,000	100	810,000
28/10/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
27/10/2015	8,000	0.20 ▲	2.56	8,000	8,000	8,000	160	1,280,000
26/10/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
23/10/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
22/10/2015	7,800	0.50 ▲	6.85	7,800	7,800	7,800	10	78,000
21/10/2015	7,300	-0.50 ▼	-6.41	7,300	7,300	7,300	100	730,000
20/10/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
19/10/2015	7,800	0.30 ▲	4.00	7,800	7,800	7,800	10	78,000
16/10/2015	7,500	-0.40 ▼	-5.06	8,000	8,000	7,400	1,070	8,025,000
15/10/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
14/10/2015	7,900	0.50 ▲	6.76	7,900	7,900	7,900	10	79,000
13/10/2015	7,400	-0.10 ▼	-1.33	8,000	8,000	7,400	30	222,000
12/10/2015	7,500	0.10 ▲	1.35	7,500	7,500	7,500	990	7,425,000
09/10/2015	7,400	0.10 ▲	1.37	7,400	7,400	7,400	10	74,000
08/10/2015	7,300	0.40 ▲	5.80	7,300	7,300	7,300	1,000	7,300,000
07/10/2015	6,900	-0.30 ▼	-4.17	7,300	7,300	6,900	5,010	34,569,000
06/10/2015	7,200	0.10 ▲	1.41	7,200	7,200	7,200	4,550	32,760,000
05/10/2015	7,100	0.20 ▲	2.90	7,000	7,300	7,000	230	1,633,000
02/10/2015	6,900	-0.50 ▼	-6.76	7,400	7,400	6,900	450	3,105,000
01/10/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
30/09/2015	7,400	-0.50 ▼	-6.33	7,400	7,400	7,400	100	740,000
29/09/2015	7,900	0.50 ▲	6.76	7,900	7,900	7,900	50	395,000
28/09/2015	7,400	-0.50 ▼	-6.33	7,900	7,900	7,400	6,160	45,584,000
25/09/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
24/09/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
23/09/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
22/09/2015	7,900	-0.50 ▼	-5.95	7,900	7,900	7,900	10	79,000
21/09/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,400	30	252,000
18/09/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,400	20	168,000
17/09/2015	8,400	0.20 ▲	2.44	8,300	8,400	8,300	120	1,008,000
16/09/2015	8,200	0.20 ▲	2.50	8,200	8,200	8,200	20	164,000
15/09/2015	8,000	-0.30 ▼	-3.61	8,000	8,000	8,000	10	80,000
14/09/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
11/09/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
10/09/2015	8,300	0.40 ▲	5.06	8,300	8,300	8,300	20	166,000
09/09/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
08/09/2015	7,900	0.50 ▲	6.76	7,900	7,900	7,900	200	1,580,000
07/09/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
04/09/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
03/09/2015	7,400	-0.50 ▼	-6.33	7,400	7,400	7,400	10	74,000
01/09/2015	7,900	0.50 ▲	6.76	7,900	7,900	7,900	10	79,000
31/08/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
28/08/2015	7,400	0.40 ▲	5.71	7,400	7,400	7,400	10	74,000
27/08/2015	7,000	0.00 ■■	0.00	7,400	7,400	7,000	20	140,000
26/08/2015	7,000	0.00 ■■	0.00	7,400	7,400	7,000	60	420,000
25/08/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
24/08/2015	7,000	-0.50 ▼	-6.67	7,000	7,000	7,000	20	140,000
21/08/2015	7,500	0.30 ▲	4.17	6,800	7,500	6,800	2,070	15,525,000
20/08/2015	7,200	-0.50 ▼	-6.49	7,200	7,200	7,200	40	288,000
19/08/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
18/08/2015	7,700	0.10 ▲	1.32	7,700	7,700	7,100	30	231,000
17/08/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
14/08/2015	7,600	-0.40 ▼	-5.00	7,900	7,900	7,600	2,010	15,276,000
13/08/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
12/08/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
11/08/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
10/08/2015	8,000	0.10 ▲	1.27	8,000	8,000	8,000	10	80,000
07/08/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
06/08/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
05/08/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	20	158,000
04/08/2015	7,900	0.20 ▲	2.60	7,900	7,900	7,900	20	158,000
03/08/2015	7,700	-0.20 ▼	-2.53	7,700	7,700	7,700	300	2,310,000
31/07/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
30/07/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
29/07/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
28/07/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	10	79,000
27/07/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,700	3,800	30,020,000
24/07/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
23/07/2015	7,900	0.20 ▲	2.60	7,900	7,900	7,900	20	158,000
22/07/2015	7,700	-0.30 ▼	-3.75	7,800	7,900	7,700	7,930	61,061,000
21/07/2015	8,000	0.20 ▲	2.56	7,800	8,000	7,800	3,720	29,760,000
20/07/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	100	780,000
17/07/2015	7,800	0.40 ▲	5.41	7,500	7,800	7,500	1,520	11,856,000
16/07/2015	7,400	-0.40 ▼	-5.13	7,400	7,400	7,400	10	74,000
15/07/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	50	390,000
14/07/2015	7,800	0.00 ■■	0.00	7,700	7,800	7,500	200	1,560,000
13/07/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
10/07/2015	7,800	0.10 ▲	1.30	7,800	7,800	7,800	50	390,000
09/07/2015	7,700	-0.20 ▼	-2.53	7,700	7,700	7,700	60	462,000
08/07/2015	7,900	0.40 ▲	5.33	7,900	7,900	7,900	100	790,000
07/07/2015	7,500	-0.50 ▼	-6.25	8,000	8,000	7,500	4,060	30,450,000
06/07/2015	8,000	0.10 ▲	1.27	7,900	8,000	7,800	2,270	18,160,000
03/07/2015	7,900	0.10 ▲	1.28	7,700	7,900	7,700	640	5,056,000
02/07/2015	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	300	2,340,000
01/07/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	410	3,239,000
30/06/2015	7,900	0.10 ▲	1.28	7,800	7,900	7,800	110	869,000
29/06/2015	7,800	-0.20 ▼	-2.50	7,800	7,900	7,800	190	1,482,000
26/06/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	100	800,000
25/06/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
24/06/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
23/06/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	150	1,200,000
22/06/2015	8,000	0.00 ■■	0.00	8,500	8,500	8,000	130	1,040,000
19/06/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	200	1,600,000
18/06/2015	8,000	0.20 ▲	2.56	7,900	8,000	7,900	1,370	10,960,000
17/06/2015	8,400	0.30 ▲	3.70	8,200	8,400	8,200	100	840,000
16/06/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,100	1,290	10,449,000
15/06/2015	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	4,650	37,665,000
12/06/2015	8,300	0.00 ■■	0.00	8,400	8,400	8,300	170	1,411,000
11/06/2015	8,300	0.00 ■■	0.00	8,400	8,400	8,300	6,050	50,215,000
10/06/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
09/06/2015	8,300	0.30 ▲	3.75	8,400	8,400	8,300	280	2,324,000
08/06/2015	8,000	-0.40 ▼	-4.76	8,400	8,400	8,000	7,340	58,720,000
05/06/2015	8,400	0.00 ■■	0.00	8,100	8,400	8,000	2,010	16,884,000
04/06/2015	8,400	0.00 ■■	0.00	8,000	8,400	7,900	50	420,000
03/06/2015	8,400	0.10 ▲	1.20	8,100	8,400	8,100	20	168,000
02/06/2015	8,300	0.20 ▲	2.47	8,000	8,300	8,000	1,990	16,517,000
01/06/2015	8,100	-0.10 ▼	-1.22	8,300	8,600	8,100	820	6,642,000
29/05/2015	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	3,370	27,634,000
28/05/2015	8,400	0.20 ▲	2.44	8,100	8,400	8,000	510	4,284,000
27/05/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
26/05/2015	8,200	-0.30 ▼	-3.53	8,300	8,300	8,200	3,770	30,914,000
25/05/2015	8,500	0.50 ▲	6.25	8,500	8,500	8,500	20	170,000
22/05/2015	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	550	4,400,000
21/05/2015	8,200	-0.30 ▼	-3.53	8,800	8,800	8,200	50	410,000
20/05/2015	8,500	0.10 ▲	1.19	8,500	8,500	8,500	10	85,000
19/05/2015	8,400	0.10 ▲	1.20	8,400	8,400	8,400	10	84,000
18/05/2015	8,300	0.10 ▲	1.22	8,200	8,300	7,700	1,010	8,383,000
15/05/2015	8,200	0.10 ▲	1.23	8,200	8,200	8,200	2,460	20,172,000
14/05/2015	8,100	-0.50 ▼	-5.81	8,500	8,500	8,100	360	2,916,000
13/05/2015	8,600	0.40 ▲	4.88	8,600	8,600	8,600	20	172,000
12/05/2015	8,200	0.10 ▲	1.23	8,100	8,600	8,100	130	1,066,000
11/05/2015	8,100	0.10 ▲	1.25	8,500	8,500	8,100	30	243,000
08/05/2015	8,000	-0.20 ▼	-2.44	8,700	8,700	8,000	40	320,000
07/05/2015	8,200	-0.60 ▼	-6.82	8,200	8,700	8,200	120	984,000
06/05/2015	8,800	0.50 ▲	6.02	8,800	8,800	8,800	10	88,000
05/05/2015	8,300	0.50 ▲	6.41	8,300	8,300	8,300	10	83,000
04/05/2015	7,800	-0.50 ▼	-6.02	8,800	8,800	7,800	120	936,000
27/04/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	3,260	27,058,000
24/04/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
23/04/2015	8,300	0.00 ■■	0.00	8,800	8,800	8,300	70	581,000
22/04/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
21/04/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
20/04/2015	8,300	-0.40 ▼	-4.60	9,200	9,200	8,300	120	996,000
17/04/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
16/04/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
15/04/2015	8,700	0.40 ▲	4.82	8,700	8,700	8,700	150	1,305,000
14/04/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
13/04/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,300	20	166,000
10/04/2015	8,300	-0.30 ▼	-3.49	9,200	9,200	8,200	1,140	9,462,000
09/04/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
08/04/2015	8,600	0.20 ▲	2.38	8,400	8,600	8,000	900	7,740,000
07/04/2015	8,400	0.50 ▲	6.33	8,400	8,400	8,400	600	5,040,000
06/04/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
03/04/2015	7,900	0.00 ■■	0.00	7,900	8,400	7,900	2,560	20,224,000
02/04/2015	7,900	-0.10 ▼	-1.25	8,100	8,100	7,900	5,520	43,608,000
01/04/2015	8,000	-0.30 ▼	-3.61	8,200	8,200	8,000	30	240,000
31/03/2015	8,300	-0.20 ▼	-2.35	8,100	8,300	8,100	510	4,233,000
30/03/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,300	790	6,715,000
27/03/2015	8,500	-0.60 ▼	-6.59	8,600	9,100	8,500	5,440	46,240,000
26/03/2015	9,100	-0.20 ▼	-2.15	8,700	9,100	8,700	140	1,274,000
25/03/2015	9,300	0.00 ■■	0.00	8,700	9,300	8,700	1,070	9,951,000
24/03/2015	9,300	0.60 ▲	6.90	9,300	9,300	9,300	30	279,000
23/03/2015	8,700	-0.50 ▼	-5.43	8,700	9,200	8,600	8,560	74,472,000
20/03/2015	9,200	-0.60 ▼	-6.12	9,700	9,700	9,200	2,340	21,528,000
19/03/2015	9,800	-0.10 ▼	-1.01	9,800	9,800	9,300	1,060	10,388,000
18/03/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,300	820	8,118,000
17/03/2015	9,900	0.20 ▲	2.06	9,700	9,900	9,700	3,360	33,264,000
16/03/2015	9,700	0.30 ▲	3.19	9,800	9,800	9,400	750	7,275,000
13/03/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	110	1,034,000
12/03/2015	9,400	0.60 ▲	6.82	8,600	9,400	8,600	18,320	172,208,000
11/03/2015	8,800	0.40 ▲	4.76	8,800	8,800	8,800	120	1,056,000
10/03/2015	8,400	-0.50 ▼	-5.62	8,400	8,400	8,400	1,410	11,844,000
09/03/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
06/03/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	500	4,450,000
05/03/2015	8,900	0.10 ▲	1.14	8,900	8,900	8,900	2,480	22,072,000
04/03/2015	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	2,420	21,296,000
03/03/2015	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	150	1,335,000
02/03/2015	9,000	0.50 ▲	5.88	9,000	9,000	9,000	10	90,000
27/02/2015	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	100	850,000
26/02/2015	8,900	0.50 ▲	5.95	8,500	8,900	8,500	20,010	178,089,000
25/02/2015	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	1,000	8,400,000
24/02/2015	8,500	-0.40 ▼	-4.49	8,800	8,800	8,500	1,210	10,285,000
13/02/2015	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	10	89,000
12/02/2015	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	500	4,500,000
11/02/2015	9,200	0.60 ▲	6.98	8,600	9,200	8,600	40	368,000
10/02/2015	8,600	0.00 ■■	0.00	8,100	8,600	8,100	580	4,988,000
09/02/2015	8,600	0.40 ▲	4.88	8,700	8,700	8,300	7,310	62,866,000
06/02/2015	8,200	-0.40 ▼	-4.65	8,100	8,200	8,100	80	656,000
05/02/2015	8,600	-0.20 ▼	-2.27	8,200	8,600	8,200	1,160	9,976,000
04/02/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	80	704,000
03/02/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
02/02/2015	8,800	0.40 ▲	4.76	8,800	8,800	8,800	10	88,000
30/01/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
29/01/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
28/01/2015	8,400	-0.60 ▼	-6.67	8,900	8,900	8,400	40	336,000
27/01/2015	9,000	0.40 ▲	4.65	8,600	9,000	8,600	1,500	13,500,000
26/01/2015	8,600	0.10 ▲	1.18	8,600	8,600	8,600	11,000	94,600,000
23/01/2015	8,500	-0.40 ▼	-4.49	8,500	9,300	8,500	30	255,000
22/01/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
21/01/2015	8,900	-0.30 ▼	-3.26	8,900	8,900	8,900	10	89,000
20/01/2015	9,200	0.20 ▲	2.22	9,100	9,200	9,100	200	1,840,000
19/01/2015	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	40	360,000
16/01/2015	9,400	0.10 ▲	1.08	9,400	9,400	9,400	10	94,000
15/01/2015	9,300	0.20 ▲	2.20	9,100	9,300	9,000	4,010	37,293,000
14/01/2015	9,100	-0.50 ▼	-5.21	9,100	9,100	9,100	510	4,641,000
13/01/2015	9,600	0.30 ▲	3.23	9,600	9,600	9,600	10	96,000
12/01/2015	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	890	8,277,000
09/01/2015	9,400	-0.30 ▼	-3.09	9,400	9,500	9,400	1,600	15,040,000
08/01/2015	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
07/01/2015	9,700	0.50 ▲	5.43	9,100	9,700	9,000	8,360	81,092,000
06/01/2015	9,200	-0.50 ▼	-5.15	9,200	9,200	9,100	12,920	118,864,000
05/01/2015	9,700	0.30 ▲	3.19	9,100	9,700	9,100	1,020	9,894,000
31/12/2014	9,400	-0.30 ▼	-3.09	9,100	9,500	9,100	3,550	33,370,000
30/12/2014	9,700	0.40 ▲	4.30	9,700	9,700	9,700	70	679,000
29/12/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
26/12/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
25/12/2014	9,300	-0.70 ▼	-7.00	10,100	10,100	9,300	2,060	19,158,000
24/12/2014	10,000	0.10 ▲	1.01	10,000	10,000	10,000	10	100,000
23/12/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
22/12/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
19/12/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	20	198,000
18/12/2014	9,900	0.30 ▲	3.12	9,600	10,000	9,000	90	891,000
17/12/2014	9,600	0.30 ▲	3.23	9,600	9,600	9,600	10	96,000
16/12/2014	9,300	-0.40 ▼	-4.12	10,000	10,000	9,300	110	1,023,000
15/12/2014	9,700	0.40 ▲	4.30	9,300	9,700	9,300	170	1,649,000
12/12/2014	9,300	-0.40 ▼	-4.12	9,200	9,300	9,200	90	837,000
11/12/2014	9,700	-0.30 ▼	-3.00	9,500	9,700	9,500	120	1,164,000
10/12/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
09/12/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
08/12/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
05/12/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
04/12/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
03/12/2014	10,000	0.30 ▲	3.09	9,900	10,000	9,900	30	300,000
02/12/2014	9,700	-0.10 ▼	-1.02	9,700	9,700	9,700	100	970,000
01/12/2014	9,800	0.10 ▲	1.03	9,200	9,800	9,200	910	8,918,000
28/11/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
27/11/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
26/11/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
25/11/2014	9,700	-0.10 ▼	-1.02	9,700	9,700	9,600	2,600	25,220,000
24/11/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,800	1,000	9,800,000
21/11/2014	9,800	-0.10 ▼	-1.01	9,900	9,900	9,600	2,370	23,226,000
20/11/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	770	7,623,000
19/11/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,500	430	4,257,000
18/11/2014	9,900	0.40 ▲	4.21	9,900	9,900	9,900	10	99,000
17/11/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
14/11/2014	9,500	-0.70 ▼	-6.86	9,500	9,500	9,500	20	190,000
13/11/2014	10,200	0.20 ▲	2.00	10,300	10,300	10,200	500	5,100,000
12/11/2014	10,000	-0.20 ▼	-1.96	9,800	10,000	9,800	20	200,000
11/11/2014	10,200	0.20 ▲	2.00	9,400	10,200	9,400	16,500	168,300,000
10/11/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
07/11/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
06/11/2014	10,000	0.30 ▲	3.09	10,000	10,000	10,000	8,000	80,000,000
05/11/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	1,650	16,005,000
04/11/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
03/11/2014	9,700	-0.30 ▼	-3.00	10,000	10,000	9,700	1,010	9,797,000
31/10/2014	10,000	-0.10 ▼	-0.99	10,000	10,000	10,000	10	100,000
30/10/2014	10,100	0.50 ▲	5.21	9,600	10,100	9,600	60	606,000
29/10/2014	9,600	-0.70 ▼	-6.80	10,000	10,200	9,600	1,590	15,264,000
28/10/2014	10,300	-0.10 ▼	-0.96	10,200	10,300	9,700	540	5,562,000
27/10/2014	10,400	0.40 ▲	4.00	10,500	10,500	10,400	60	624,000
24/10/2014	10,000	0.10 ▲	1.01	10,000	10,000	10,000	10	100,000
23/10/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
22/10/2014	9,900	-0.50 ▼	-4.81	9,900	10,000	9,800	880	8,712,000
21/10/2014	10,400	0.40 ▲	4.00	10,000	10,600	10,000	50	520,000
20/10/2014	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
17/10/2014	10,000	0.40 ▲	4.17	10,000	10,000	10,000	5,500	55,000,000
16/10/2014	9,600	-0.70 ▼	-6.80	9,600	9,600	9,600	1,000	9,600,000
15/10/2014	10,300	-0.20 ▼	-1.90	9,800	10,300	9,800	920	9,476,000
14/10/2014	10,500	-0.10 ▼	-0.94	10,000	10,500	9,900	3,610	37,905,000
13/10/2014	10,600	0.10 ▲	0.95	10,700	10,700	9,800	1,010	10,706,000
10/10/2014	10,500	0.50 ▲	5.00	9,900	10,500	9,900	7,160	75,180,000
09/10/2014	10,000	-0.50 ▼	-4.76	10,900	10,900	10,000	16,760	167,600,000
08/10/2014	10,500	-0.50 ▼	-4.55	10,400	10,500	10,300	4,860	51,030,000
07/10/2014	11,000	0.50 ▲	4.76	11,000	11,000	11,000	10	110,000
06/10/2014	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	10	105,000
03/10/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
02/10/2014	10,600	0.10 ▲	0.95	10,000	10,600	10,000	20	212,000
01/10/2014	10,500	0.50 ▲	5.00	10,000	10,500	10,000	350	3,675,000
30/09/2014	10,000	-0.60 ▼	-5.66	10,000	10,600	10,000	1,320	13,200,000
29/09/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
26/09/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,600	7,500	79,500,000
25/09/2014	10,600	0.00 ■■	0.00	10,500	10,600	10,500	9,400	99,640,000
24/09/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,600	10,000	106,000,000
23/09/2014	10,600	-0.10 ▼	-0.93	10,600	10,600	10,500	11,040	117,024,000
22/09/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,700	0	0
19/09/2014	10,700	0.20 ▲	1.90	10,700	10,700	10,700	4,010	42,907,000
18/09/2014	10,500	0.00 ■■	0.00	9,900	10,700	9,900	17,020	178,710,000
17/09/2014	10,500	-0.30 ▼	-2.78	10,900	10,900	10,500	13,210	138,705,000
16/09/2014	10,800	-0.20 ▼	-1.82	10,500	10,800	10,400	4,620	49,896,000
15/09/2014	11,000	0.00 ■■	0.00	11,100	11,100	10,800	4,760	52,360,000
12/09/2014	11,000	0.30 ▲	2.80	11,000	11,000	11,000	150	1,650,000
11/09/2014	10,700	0.50 ▲	4.90	10,200	10,700	10,200	12,030	128,721,000
10/09/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,200	2,970	30,294,000
09/09/2014	10,200	-0.10 ▼	-0.97	10,400	10,500	10,000	17,530	178,806,000
08/09/2014	10,300	0.10 ▲	0.98	10,000	10,400	10,000	7,140	73,542,000
05/09/2014	10,200	0.20 ▲	2.00	10,200	10,300	10,200	1,690	17,238,000
04/09/2014	10,000	-0.30 ▼	-2.91	10,200	10,200	10,000	5,010	50,100,000
03/09/2014	10,300	0.40 ▲	4.04	10,000	10,300	9,900	1,850	19,055,000
29/08/2014	9,900	0.00 ■■	0.00	10,300	10,300	9,900	1,370	13,563,000
28/08/2014	9,900	0.00 ■■	0.00	9,800	9,900	9,800	16,630	164,637,000
27/08/2014	9,900	0.10 ▲	1.02	9,800	9,900	9,700	9,320	92,268,000
26/08/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,700	6,300	61,740,000
25/08/2014	9,800	0.00 ■■	0.00	9,900	9,900	9,800	10,690	104,762,000
22/08/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,800	10,650	104,370,000
21/08/2014	9,800	0.00 ■■	0.00	9,900	9,900	9,700	12,220	119,756,000
20/08/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,800	16,500	161,700,000
19/08/2014	9,800	0.10 ▲	1.03	9,700	9,800	9,700	3,910	38,318,000
18/08/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	2,240	21,728,000
15/08/2014	9,700	0.10 ▲	1.04	9,700	9,700	9,700	900	8,730,000
14/08/2014	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	6,190	59,424,000
13/08/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	5,890	57,133,000
12/08/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	5,000	48,500,000
11/08/2014	9,700	0.10 ▲	1.04	9,600	9,700	9,600	5,170	50,149,000
08/08/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,600	10,990	105,504,000
07/08/2014	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	390	3,744,000
06/08/2014	9,700	0.10 ▲	1.04	9,500	9,700	9,500	60	582,000
05/08/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,500	10,710	102,816,000
04/08/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,600	10,000	96,000,000
01/08/2014	9,600	-0.10 ▼	-1.03	9,600	9,600	9,500	2,470	23,712,000
31/07/2014	9,700	0.10 ▲	1.04	9,500	9,700	9,500	5,510	53,447,000
30/07/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,500	10,360	99,456,000
29/07/2014	9,600	-0.10 ▼	-1.03	9,700	9,700	9,400	11,750	112,800,000
28/07/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	10	97,000
25/07/2014	9,700	0.00 ■■	0.00	9,600	9,700	9,600	15,010	145,597,000
24/07/2014	9,700	0.20 ▲	2.11	9,500	9,700	9,500	410	3,977,000
23/07/2014	9,500	-0.20 ▼	-2.06	9,500	9,600	9,500	8,970	85,215,000
22/07/2014	9,700	0.20 ▲	2.11	9,500	9,700	9,500	790	7,663,000
21/07/2014	9,500	-0.20 ▼	-2.06	9,500	9,500	9,500	2,900	27,550,000
18/07/2014	9,700	0.10 ▲	1.04	9,500	9,700	9,400	16,590	160,923,000
17/07/2014	9,600	0.10 ▲	1.05	9,500	9,600	9,500	8,590	82,464,000
16/07/2014	9,500	0.20 ▲	2.15	9,500	9,500	9,300	4,520	42,940,000
15/07/2014	9,300	0.10 ▲	1.09	9,500	9,500	9,200	2,660	24,738,000
14/07/2014	9,200	-0.40 ▼	-4.17	9,600	9,600	9,200	6,240	57,408,000
11/07/2014	9,600	-0.10 ▼	-1.03	9,200	9,600	9,200	6,690	64,224,000
10/07/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,500	6,210	60,237,000
09/07/2014	9,700	0.20 ▲	2.11	9,500	9,700	9,500	7,390	71,683,000
08/07/2014	9,500	0.30 ▲	3.26	9,800	9,800	9,300	16,630	157,985,000
07/07/2014	10,100	0.10 ▲	1.00	10,000	10,100	9,900	31,170	314,817,000
04/07/2014	10,000	-0.10 ▼	-0.99	10,200	10,200	9,800	14,160	141,600,000
03/07/2014	10,100	0.00 ■■	0.00	10,200	10,200	10,100	1,410	14,241,000
02/07/2014	10,100	0.20 ▲	2.02	10,000	10,200	9,900	24,940	251,894,000
01/07/2014	9,900	0.20 ▲	2.06	9,700	9,900	9,700	13,230	130,977,000
30/06/2014	9,700	0.00 ■■	0.00	9,600	9,800	9,600	5,300	51,410,000
27/06/2014	9,700	0.10 ▲	1.04	9,500	9,700	9,500	18,080	175,376,000
26/06/2014	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	7,530	72,288,000
25/06/2014	9,700	0.00 ■■	0.00	9,700	9,800	9,600	4,930	47,821,000
24/06/2014	9,700	0.10 ▲	1.04	9,600	9,700	9,600	7,610	73,817,000
23/06/2014	9,600	-0.10 ▼	-1.03	9,400	9,600	9,300	1,400	13,440,000
20/06/2014	9,700	0.10 ▲	1.04	9,600	9,700	9,600	1,310	12,707,000
19/06/2014	9,600	0.20 ▲	2.13	9,400	9,600	9,400	120	1,152,000
18/06/2014	9,400	0.10 ▲	1.08	9,400	9,500	9,400	7,070	66,458,000
17/06/2014	9,300	0.20 ▲	2.20	9,000	9,300	9,000	13,040	121,272,000
16/06/2014	9,100	0.00 ■■	0.00	9,000	9,100	9,000	1,200	10,920,000
13/06/2014	9,100	0.10 ▲	1.11	9,000	9,100	9,000	4,380	39,858,000
12/06/2014	9,000	-0.10 ▼	-1.10	9,000	9,100	9,000	7,820	70,380,000
11/06/2014	9,100	0.10 ▲	1.11	8,800	9,300	8,800	9,140	83,174,000
10/06/2014	9,000	0.10 ▲	1.12	9,100	9,100	9,000	1,010	9,090,000
09/06/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
06/06/2014	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	150	1,335,000
05/06/2014	9,100	0.00 ■■	0.00	9,000	9,100	8,900	100	910,000
04/06/2014	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
03/06/2014	9,100	0.00 ■■	0.00	9,000	9,100	9,000	1,090	9,919,000
02/06/2014	9,100	-0.10 ▼	-1.09	9,100	9,100	8,600	6,060	55,146,000
30/05/2014	9,200	0.10 ▲	1.10	9,100	9,200	9,100	230	2,116,000
29/05/2014	9,100	0.10 ▲	1.11	9,100	9,100	9,100	30	273,000
28/05/2014	9,000	-0.30 ▼	-3.23	8,900	9,200	8,800	10,890	98,010,000
27/05/2014	9,300	0.40 ▲	4.49	9,000	9,300	9,000	1,320	12,276,000
26/05/2014	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	110	979,000
23/05/2014	9,000	0.10 ▲	1.12	9,200	9,200	9,000	4,040	36,360,000
22/05/2014	8,900	0.00 ■■	0.00	8,900	9,000	8,900	3,120	27,768,000
21/05/2014	8,900	0.00 ■■	0.00	9,100	9,200	8,900	6,700	59,630,000
20/05/2014	8,900	-0.20 ▼	-2.20	9,000	9,100	8,900	7,200	64,080,000
19/05/2014	9,100	0.20 ▲	2.25	9,000	9,100	9,000	50	455,000
16/05/2014	8,900	-0.20 ▼	-2.20	8,900	9,000	8,600	10,720	95,408,000
15/05/2014	9,100	0.20 ▲	2.25	9,300	9,300	8,900	1,050	9,555,000
14/05/2014	8,900	0.10 ▲	1.14	9,000	9,000	8,800	1,210	10,769,000
13/05/2014	8,800	-0.30 ▼	-3.30	9,100	9,300	8,600	18,980	167,024,000
12/05/2014	9,100	0.10 ▲	1.11	9,100	9,100	9,100	10	91,000
09/05/2014	9,000	0.20 ▲	2.27	9,000	9,000	8,600	2,520	22,680,000
08/05/2014	8,800	-0.60 ▼	-6.38	9,600	9,600	8,800	44,650	392,920,000
07/05/2014	9,400	0.40 ▲	4.44	9,500	9,500	9,000	9,120	85,728,000
06/05/2014	9,000	-0.30 ▼	-3.23	9,800	9,800	9,000	13,650	122,850,000
05/05/2014	9,300	-0.40 ▼	-4.12	9,300	9,300	9,300	50	465,000
29/04/2014	9,700	0.20 ▲	2.11	9,700	9,800	9,500	1,720	16,684,000
28/04/2014	9,500	-0.20 ▼	-2.06	9,600	9,600	9,500	1,510	14,345,000
25/04/2014	9,700	0.20 ▲	2.11	9,600	9,700	9,500	2,000	19,400,000
24/04/2014	9,500	0.00 ■■	0.00	9,400	9,500	9,300	4,000	38,000,000
23/04/2014	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	590	5,605,000
22/04/2014	9,600	0.60 ▲	6.67	9,600	9,600	9,600	10	96,000
21/04/2014	9,000	-0.50 ▼	-5.26	9,300	9,500	9,000	9,530	85,770,000
18/04/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,300	11,050	104,975,000
17/04/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,200	7,530	71,535,000
16/04/2014	9,500	-0.10 ▼	-1.04	9,500	10,000	9,100	10,850	103,075,000
15/04/2014	9,600	-0.40 ▼	-4.00	10,100	10,100	9,600	2,820	27,072,000
14/04/2014	10,000	-0.10 ▼	-0.99	10,100	10,200	10,000	66,330	663,300,000
11/04/2014	10,100	-0.20 ▼	-1.94	10,200	10,200	10,000	17,730	179,073,000
10/04/2014	10,300	0.10 ▲	0.98	10,400	10,400	10,200	12,860	132,458,000
08/04/2014	10,200	0.00 ■■	0.00	10,300	10,300	10,100	13,260	135,252,000
07/04/2014	10,200	0.10 ▲	0.99	9,900	10,300	9,900	42,840	436,968,000
04/04/2014	10,100	-0.10 ▼	-0.98	10,200	10,600	10,100	13,030	131,603,000
03/04/2014	10,200	0.00 ■■	0.00	10,800	10,800	10,200	11,070	112,914,000
02/04/2014	10,200	-0.10 ▼	-0.97	10,500	10,500	9,800	40,240	410,448,000
01/04/2014	10,300	-0.40 ▼	-3.74	10,700	10,700	10,300	32,310	332,793,000
31/03/2014	10,700	0.00 ■■	0.00	11,000	11,000	10,600	22,720	243,104,000
28/03/2014	10,700	0.00 ■■	0.00	11,000	11,100	10,700	12,900	138,030,000
27/03/2014	10,700	0.20 ▲	1.90	10,400	10,700	10,400	14,440	154,508,000
26/03/2014	10,500	-0.60 ▼	-5.41	11,100	11,100	10,500	37,260	391,230,000
25/03/2014	11,100	-0.10 ▼	-0.89	11,800	11,800	11,100	48,310	536,241,000
24/03/2014	11,200	0.70 ▲	6.67	10,600	11,200	10,600	125,090	1,401,008,000
21/03/2014	10,500	-0.10 ▼	-0.94	10,600	10,700	10,500	36,750	385,875,000
20/03/2014	10,600	-0.20 ▼	-1.85	10,600	10,900	10,600	116,300	1,232,780,000
19/03/2014	10,800	0.10 ▲	0.93	10,600	10,800	10,500	29,150	314,820,000
18/03/2014	10,700	0.10 ▲	0.94	10,500	10,700	10,500	68,470	732,629,000
17/03/2014	10,600	0.20 ▲	1.92	10,500	10,600	10,400	76,690	812,914,000
14/03/2014	10,400	0.20 ▲	1.96	10,300	10,400	10,100	37,040	385,216,000
13/03/2014	10,200	-0.20 ▼	-1.92	10,300	10,400	10,200	12,730	129,846,000
12/03/2014	10,400	0.00 ■■	0.00	10,700	10,700	10,300	17,280	179,712,000
11/03/2014	10,400	0.00 ■■	0.00	10,500	10,500	10,300	31,150	323,960,000
10/03/2014	10,400	0.20 ▲	1.96	10,300	10,500	10,300	25,560	265,824,000
07/03/2014	10,200	-0.30 ▼	-2.86	10,600	10,600	10,200	7,100	72,420,000
06/03/2014	10,500	0.20 ▲	1.94	10,200	10,900	10,200	83,410	875,805,000
05/03/2014	10,300	0.10 ▲	0.98	10,200	10,300	10,100	10,140	104,442,000
04/03/2014	10,200	0.00 ■■	0.00	10,100	10,200	10,100	16,490	168,198,000
03/03/2014	10,200	-0.60 ▼	-5.56	10,700	10,700	10,200	11,050	112,710,000
28/02/2014	10,800	0.50 ▲	4.85	11,000	11,000	10,200	27,210	293,868,000
27/02/2014	10,300	0.60 ▲	6.19	10,200	10,300	10,100	45,890	472,667,000
26/02/2014	9,700	-0.70 ▼	-6.73	10,200	10,300	9,700	92,090	893,273,000
25/02/2014	10,400	-0.10 ▼	-0.95	10,400	10,500	10,200	50,450	524,680,000
24/02/2014	10,500	0.20 ▲	1.94	10,300	10,500	10,300	68,030	714,315,000
21/02/2014	10,300	0.10 ▲	0.98	9,700	10,700	9,600	42,910	441,973,000
20/02/2014	10,200	-0.70 ▼	-6.42	10,500	10,800	10,200	98,530	1,005,006,000
19/02/2014	10,900	-0.50 ▼	-4.39	11,100	11,200	10,700	59,150	644,735,000
18/02/2014	11,400	0.10 ▲	0.88	11,400	11,600	11,000	58,800	670,320,000
17/02/2014	11,300	0.60 ▲	5.61	10,700	11,300	10,000	159,720	1,804,836,000
14/02/2014	10,700	0.60 ▲	5.94	10,300	10,800	10,300	62,620	670,034,000
13/02/2014	10,100	0.60 ▲	6.32	9,500	10,100	9,500	95,040	959,904,000
12/02/2014	9,500	0.50 ▲	5.56	8,900	9,600	8,900	56,800	539,600,000
11/02/2014	9,000	0.40 ▲	4.65	8,600	9,200	8,600	74,780	673,020,000
10/02/2014	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	16,450	141,470,000
07/02/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,700	1,610	14,007,000
06/02/2014	8,700	0.30 ▲	3.57	8,600	8,700	8,600	1,010	8,787,000
27/01/2014	8,400	0.00 ■■	0.00	8,900	8,900	8,400	1,790	15,036,000
24/01/2014	8,400	0.00 ■■	0.00	8,700	8,700	8,400	20	168,000
23/01/2014	8,400	0.10 ▲	1.20	8,400	8,400	8,400	10	84,000
22/01/2014	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	1,840	15,272,000
21/01/2014	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	2,080	17,472,000
20/01/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,400	20,100	170,850,000
17/01/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,300	25,500	216,750,000
16/01/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,400	2,170	18,445,000
15/01/2014	8,500	-0.30 ▼	-3.41	8,800	8,800	8,500	28,110	238,935,000
14/01/2014	8,800	0.40 ▲	4.76	8,400	8,900	8,400	64,740	569,712,000
13/01/2014	8,400	-0.10 ▼	-1.18	8,300	8,400	8,300	29,100	244,440,000
10/01/2014	8,500	0.00 ■■	0.00	8,400	8,500	8,200	30,200	256,700,000
09/01/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,200	22,600	192,100,000
08/01/2014	8,500	0.40 ▲	4.94	8,300	8,500	8,200	30,250	257,125,000
07/01/2014	8,100	0.10 ▲	1.25	8,100	8,100	8,100	3,100	25,110,000
06/01/2014	8,000	-0.20 ▼	-2.44	8,300	8,300	8,000	2,320	18,560,000
03/01/2014	8,200	-0.10 ▼	-1.20	8,200	8,400	8,200	36,660	300,612,000
02/01/2014	8,300	0.10 ▲	1.22	8,300	8,300	8,300	10	83,000
31/12/2013	8,200	-0.10 ▼	-1.20	8,200	8,300	8,200	1,310	10,742,000
30/12/2013	8,300	0.00 ■■	0.00	8,000	8,300	8,000	3,270	27,141,000
27/12/2013	8,300	0.10 ▲	1.22	8,300	8,300	8,300	3,120	25,896,000
26/12/2013	8,200	0.00 ■■	0.00	8,200	8,300	8,200	4,330	35,506,000
25/12/2013	8,200	0.00 ■■	0.00	8,400	8,400	8,200	3,060	25,092,000
24/12/2013	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	4,760	39,032,000
23/12/2013	8,400	0.20 ▲	2.44	8,300	8,400	8,300	10,720	90,048,000
20/12/2013	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	26,090	213,938,000
19/12/2013	8,300	0.10 ▲	1.22	8,200	8,300	8,200	9,110	75,613,000
18/12/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	5,730	46,986,000
17/12/2013	8,200	-0.10 ▼	-1.20	8,300	8,400	8,200	16,320	133,824,000
16/12/2013	8,300	0.30 ▲	3.75	8,000	8,300	8,000	2,450	20,335,000
13/12/2013	8,000	-0.40 ▼	-4.76	8,300	8,400	8,000	29,320	234,560,000
12/12/2013	8,400	0.30 ▲	3.70	8,100	8,400	8,100	3,700	31,080,000
11/12/2013	8,100	-0.40 ▼	-4.71	8,500	8,500	8,100	18,660	151,146,000
10/12/2013	8,500	0.10 ▲	1.19	8,600	8,600	8,400	6,410	54,485,000
09/12/2013	8,400	-0.20 ▼	-2.33	8,500	8,500	8,400	39,150	328,860,000
06/12/2013	8,600	-0.10 ▼	-1.15	8,600	8,600	8,400	25,990	223,514,000
05/12/2013	8,700	-0.10 ▼	-1.14	8,800	8,800	8,600	24,340	211,758,000
04/12/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,700	8,920	78,496,000
03/12/2013	8,800	-0.20 ▼	-2.22	8,800	9,200	8,600	49,520	435,776,000
02/12/2013	10,600	-0.10 ▼	-0.93	10,700	10,700	10,500	89,030	943,718,000
29/11/2013	10,700	0.00 ■■	0.00	10,900	10,900	10,600	45,490	486,743,000
28/11/2013	10,700	0.60 ▲	5.94	10,200	10,700	10,200	96,640	1,034,048,000
27/11/2013	10,100	-0.20 ▼	-1.94	10,200	10,400	10,000	35,370	357,237,000
26/11/2013	10,300	-0.20 ▼	-1.90	10,400	10,400	10,200	14,970	154,191,000
25/11/2013	10,500	0.10 ▲	0.96	10,900	10,900	10,400	25,150	264,075,000
22/11/2013	10,400	0.30 ▲	2.97	10,400	10,500	10,100	154,860	1,610,544,000
21/11/2013	10,100	0.60 ▲	6.32	9,800	10,100	9,700	70,010	707,101,000
20/11/2013	9,500	0.00 ■■	0.00	9,500	9,600	9,400	22,140	210,330,000
19/11/2013	9,500	-0.10 ▼	-1.04	9,600	9,600	9,200	86,400	820,800,000
18/11/2013	9,600	-0.30 ▼	-3.03	9,900	9,900	9,500	15,260	146,496,000
15/11/2013	9,900	0.60 ▲	6.45	8,800	9,900	8,800	60,550	599,445,000
14/11/2013	9,300	0.40 ▲	4.49	8,500	9,300	8,500	200	1,860,000
13/11/2013	8,900	-0.60 ▼	-6.32	8,900	9,300	8,900	10,960	97,544,000
12/11/2013	9,500	0.30 ▲	3.26	9,500	9,500	9,500	50	475,000
11/11/2013	9,200	0.00 ■■	0.00	9,200	9,300	9,000	2,080	19,136,000
08/11/2013	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
07/11/2013	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
06/11/2013	9,200	0.00 ■■	0.00	9,200	9,200	9,200	10	92,000
05/11/2013	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
04/11/2013	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
01/11/2013	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
31/10/2013	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	30	276,000
30/10/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
29/10/2013	9,300	0.60 ▲	6.90	9,300	9,300	9,300	20	186,000
28/10/2013	8,700	-0.60 ▼	-6.45	8,700	8,700	8,700	140	1,218,000
25/10/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
24/10/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
23/10/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
22/10/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
21/10/2013	9,300	0.20 ▲	2.20	9,300	9,300	9,300	10	93,000
18/10/2013	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	10	91,000
17/10/2013	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
16/10/2013	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
15/10/2013	9,200	0.00 ■■	0.00	9,200	9,200	9,200	100	920,000
14/10/2013	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
11/10/2013	9,200	0.00 ■■	0.00	9,200	9,400	9,200	230	2,116,000
10/10/2013	9,200	0.20 ▲	2.22	9,200	9,200	9,200	50	460,000
09/10/2013	9,000	-0.20 ▼	-2.17	9,400	9,400	9,000	1,440	12,960,000
08/10/2013	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
07/10/2013	9,200	0.20 ▲	2.22	9,200	9,200	9,200	1,500	13,800,000
04/10/2013	9,000	0.00 ■■	0.00	8,900	9,400	8,900	4,880	43,920,000
03/10/2013	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
02/10/2013	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	20	180,000
01/10/2013	9,100	-0.20 ▼	-2.15	9,000	9,100	9,000	150	1,365,000
30/09/2013	9,300	0.10 ▲	1.09	9,400	9,400	8,600	5,100	47,430,000
27/09/2013	9,200	0.60 ▲	6.98	8,600	9,200	8,600	1,060	9,752,000
26/09/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,600	500	4,300,000
25/09/2013	8,600	-0.60 ▼	-6.52	8,600	8,600	8,600	110	946,000
24/09/2013	9,200	0.60 ▲	6.98	8,200	9,200	8,200	330	3,036,000
23/09/2013	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	10	86,000
20/09/2013	9,000	0.00 ■■	0.00	9,300	9,300	8,400	40	360,000
19/09/2013	9,000	-0.30 ▼	-3.23	9,000	9,000	9,000	100	900,000
18/09/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
17/09/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
16/09/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
13/09/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
12/09/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
11/09/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
10/09/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
09/09/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
06/09/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
05/09/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
04/09/2013	9,300	0.10 ▲	1.09	9,300	9,300	8,600	30	279,000
03/09/2013	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
30/08/2013	9,200	0.10 ▲	1.10	9,200	9,200	9,200	200	1,840,000
29/08/2013	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
28/08/2013	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
27/08/2013	9,100	0.00 ■■	0.00	9,100	9,100	9,100	70	637,000
26/08/2013	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
23/08/2013	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
22/08/2013	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
21/08/2013	9,100	-0.60 ▼	-6.19	9,100	9,100	9,100	100	910,000
20/08/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
19/08/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
16/08/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
15/08/2013	9,700	0.60 ▲	6.59	9,100	9,700	9,100	280	2,716,000
14/08/2013	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
13/08/2013	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
12/08/2013	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
09/08/2013	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
08/08/2013	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
07/08/2013	9,100	0.50 ▲	5.81	9,200	9,200	9,100	30	273,000
06/08/2013	8,600	0.40 ▲	4.88	8,200	8,600	8,200	40	344,000
05/08/2013	8,200	-0.20 ▼	-2.38	8,300	8,300	8,200	1,120	9,184,000
02/08/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	3,000	25,200,000
01/08/2013	8,400	0.20 ▲	2.44	8,400	8,400	8,400	8,200	68,880,000
31/07/2013	8,200	-0.10 ▼	-1.20	8,200	8,200	8,200	20	164,000
30/07/2013	8,300	0.10 ▲	1.22	8,300	8,300	8,300	230	1,909,000
29/07/2013	8,200	0.00 ■■	0.00	8,700	8,700	8,200	30	246,000
26/07/2013	8,200	-0.60 ▼	-6.82	8,500	8,500	8,200	240	1,968,000
25/07/2013	8,800	-0.60 ▼	-6.38	8,800	8,800	8,800	70	616,000
24/07/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
23/07/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
22/07/2013	9,400	0.50 ▲	5.62	8,900	9,400	8,900	3,000	28,200,000
19/07/2013	8,900	0.40 ▲	4.71	8,500	8,900	8,500	1,900	16,910,000
18/07/2013	8,500	0.00 ■■	0.00	8,900	8,900	8,500	40	340,000
17/07/2013	8,500	0.10 ▲	1.19	8,800	8,900	8,500	13,910	118,235,000
16/07/2013	8,400	0.00 ■■	0.00	8,900	8,900	8,400	860	7,224,000
15/07/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
12/07/2013	8,400	-0.20 ▼	-2.33	8,400	8,400	8,400	20	168,000
11/07/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,600	20	172,000
10/07/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,600	3,030	26,058,000
09/07/2013	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	2,420	20,812,000
08/07/2013	8,700	0.10 ▲	1.16	8,700	8,700	8,600	3,150	27,405,000
05/07/2013	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	20	172,000
04/07/2013	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	20	180,000
03/07/2013	9,400	0.10 ▲	1.08	9,400	9,400	9,400	30	282,000
02/07/2013	9,300	0.40 ▲	4.49	8,400	9,300	8,400	150	1,395,000
01/07/2013	8,900	-0.60 ▼	-6.32	8,900	8,900	8,900	50	445,000
28/06/2013	9,500	0.40 ▲	4.40	9,100	9,500	9,100	550	5,225,000
27/06/2013	9,100	0.30 ▲	3.41	9,400	9,400	8,500	90	819,000
26/06/2013	8,800	-0.50 ▼	-5.38	9,100	9,100	8,700	11,740	103,312,000
25/06/2013	9,300	0.50 ▲	5.68	9,300	9,300	9,300	1,010	9,393,000
24/06/2013	8,800	0.40 ▲	4.76	8,500	8,900	8,500	1,550	13,640,000
21/06/2013	8,400	-0.20 ▼	-2.33	9,000	9,000	8,300	1,200	10,080,000
20/06/2013	8,600	0.10 ▲	1.18	8,900	8,900	8,600	3,020	25,972,000
19/06/2013	8,500	-0.50 ▼	-5.56	8,500	8,500	8,500	10	85,000
18/06/2013	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
17/06/2013	9,000	0.40 ▲	4.65	9,000	9,000	9,000	50	450,000
14/06/2013	8,600	-0.40 ▼	-4.44	9,100	9,100	8,600	120	1,032,000
13/06/2013	9,000	0.20 ▲	2.27	8,800	9,000	8,800	4,600	41,400,000
12/06/2013	8,800	-0.30 ▼	-3.30	9,000	9,000	8,800	14,800	130,240,000
11/06/2013	9,100	-0.20 ▼	-2.15	9,500	9,500	9,100	2,030	18,473,000
10/06/2013	9,300	0.60 ▲	6.90	8,700	9,300	8,700	11,480	106,764,000
07/06/2013	8,700	0.00 ■■	0.00	8,300	9,300	8,200	36,180	314,766,000
06/06/2013	8,700	-0.60 ▼	-6.45	9,300	9,300	8,700	9,490	82,563,000
05/06/2013	9,300	-0.60 ▼	-6.06	9,400	9,400	9,300	11,360	105,648,000
04/06/2013	9,900	0.00 ■■	0.00	9,500	9,900	9,300	7,340	72,666,000
03/06/2013	9,900	0.00 ■■	0.00	9,800	9,900	9,700	1,280	12,672,000
31/05/2013	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
30/05/2013	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
29/05/2013	9,900	-0.10 ▼	-1.00	10,000	10,000	9,700	2,140	21,186,000
28/05/2013	10,000	0.40 ▲	4.17	10,000	10,000	10,000	10	100,000
27/05/2013	9,600	-0.40 ▼	-4.00	9,800	9,800	9,500	1,180	11,328,000
24/05/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
23/05/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
22/05/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
21/05/2013	10,000	0.00 ■■	0.00	9,900	10,000	9,800	5,740	57,400,000
20/05/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
17/05/2013	10,000	0.00 ■■	0.00	9,600	10,000	9,600	140	1,400,000
16/05/2013	10,000	0.00 ■■	0.00	9,300	10,000	9,300	30	300,000
15/05/2013	10,000	0.20 ▲	2.04	10,000	10,000	9,200	150	1,500,000
14/05/2013	9,800	-0.20 ▼	-2.00	9,800	9,800	9,800	10	98,000
13/05/2013	10,000	0.10 ▲	1.01	10,000	10,000	10,000	10	100,000
10/05/2013	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	100	990,000
09/05/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
08/05/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	0	0
07/05/2013	10,000	0.20 ▲	2.04	10,000	10,000	10,000	10	100,000
06/05/2013	9,800	-0.20 ▼	-2.00	9,800	9,800	9,800	70	686,000
03/05/2013	10,000	0.00 ■■	0.00	9,900	10,000	9,900	1,040	10,400,000
02/05/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	50	500,000
26/04/2013	10,000	-0.20 ▼	-1.96	10,000	10,000	9,800	190	1,900,000
25/04/2013	10,200	0.00 ■■	0.00	9,700	10,200	9,700	420	4,284,000
24/04/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
23/04/2013	10,200	0.20 ▲	2.00	10,000	10,200	10,000	240	2,448,000
22/04/2013	10,000	0.00 ■■	0.00	9,800	10,000	9,800	460	4,600,000
18/04/2013	10,000	0.00 ■■	0.00	9,800	10,200	9,800	560	5,600,000
17/04/2013	10,000	0.10 ▲	1.01	10,200	10,200	9,800	30	300,000
16/04/2013	9,900	-0.10 ▼	-1.00	10,200	10,200	9,800	2,120	20,988,000
15/04/2013	10,000	0.00 ■■	0.00	10,200	10,200	9,800	430	4,300,000
12/04/2013	10,000	0.00 ■■	0.00	10,300	10,300	9,700	1,570	15,700,000
11/04/2013	10,000	-0.30 ▼	-2.91	9,900	10,000	9,600	910	9,100,000
10/04/2013	10,300	0.30 ▲	3.00	9,800	10,300	9,800	3,010	31,003,000
09/04/2013	10,000	0.00 ■■	0.00	10,400	10,400	10,000	1,770	17,700,000
08/04/2013	10,000	0.00 ■■	0.00	10,100	10,100	10,000	70	700,000
05/04/2013	10,000	0.00 ■■	0.00	9,600	10,000	9,500	1,310	13,100,000
04/04/2013	10,000	0.00 ■■	0.00	10,300	10,300	9,900	830	8,300,000
03/04/2013	10,000	0.00 ■■	0.00	9,900	10,000	9,900	510	5,100,000
02/04/2013	10,000	-0.10 ▼	-0.99	10,500	10,500	10,000	610	6,100,000
01/04/2013	10,100	0.10 ▲	1.00	10,600	10,600	10,100	320	3,232,000
29/03/2013	10,000	-0.20 ▼	-1.96	10,700	10,700	9,500	610	6,100,000
28/03/2013	10,200	0.30 ▲	3.03	10,200	10,200	10,200	10	102,000
27/03/2013	9,900	-0.60 ▼	-5.71	9,800	9,900	9,800	7,300	72,270,000
26/03/2013	10,500	0.00 ■■	0.00	10,500	10,500	10,500	20	210,000
25/03/2013	10,500	0.50 ▲	5.00	10,500	10,500	10,500	10	105,000
22/03/2013	10,000	-0.20 ▼	-1.96	10,000	10,000	9,900	960	9,600,000
21/03/2013	10,200	0.00 ■■	0.00	10,300	10,300	10,200	260	2,652,000
20/03/2013	10,200	-0.10 ▼	-0.97	10,000	10,200	10,000	100	1,020,000
19/03/2013	10,300	0.00 ■■	0.00	10,500	10,500	10,000	50	515,000
18/03/2013	10,300	0.00 ■■	0.00	10,400	10,400	9,900	16,770	172,731,000
15/03/2013	10,300	0.00 ■■	0.00	10,500	10,500	10,300	560	5,768,000
14/03/2013	10,300	0.00 ■■	0.00	10,800	10,800	10,300	8,820	90,846,000
13/03/2013	10,300	0.20 ▲	1.98	10,300	10,400	10,100	3,420	35,226,000
12/03/2013	10,100	0.20 ▲	2.02	10,300	10,400	10,000	26,520	267,852,000
11/03/2013	9,900	0.60 ▲	6.45	9,600	9,900	9,400	19,550	193,545,000
08/03/2013	9,300	0.10 ▲	1.09	9,500	9,500	8,600	1,250	11,625,000
07/03/2013	9,200	0.20 ▲	2.22	8,400	9,400	8,400	1,070	9,844,000
06/03/2013	9,000	-0.10 ▼	-1.10	8,500	9,100	8,500	1,020	9,180,000
05/03/2013	9,100	0.40 ▲	4.60	9,200	9,200	8,200	1,130	10,283,000
04/03/2013	8,700	-0.10 ▼	-1.14	8,300	8,700	8,300	7,970	69,339,000
01/03/2013	8,800	0.30 ▲	3.53	8,800	8,900	8,600	7,270	63,976,000
28/02/2013	8,500	-0.40 ▼	-4.49	9,400	9,400	8,500	5,010	42,585,000
27/02/2013	8,900	0.00 ■■	0.00	8,300	8,900	8,300	7,150	63,635,000
26/02/2013	8,900	-0.60 ▼	-6.32	8,900	8,900	8,900	1,370	12,193,000
25/02/2013	9,500	0.60 ▲	6.74	9,500	9,500	9,500	10	95,000
22/02/2013	8,900	-0.60 ▼	-6.32	10,000	10,000	8,900	3,800	33,820,000
21/02/2013	9,500	-0.40 ▼	-4.04	9,900	9,900	9,300	480	4,560,000
20/02/2013	9,900	-0.10 ▼	-1.00	9,300	9,900	9,300	1,930	19,107,000
19/02/2013	10,000	-0.10 ▼	-0.99	9,400	10,800	9,400	11,070	110,700,000
18/02/2013	10,100	0.60 ▲	6.32	10,100	10,100	10,100	10	101,000
08/02/2013	9,500	0.00 ■■	0.00	10,000	10,000	9,500	2,140	20,330,000
07/02/2013	9,500	0.10 ▲	1.06	9,500	9,500	9,500	10	95,000
06/02/2013	9,400	-0.40 ▼	-4.08	9,600	9,600	9,200	940	8,836,000
05/02/2013	9,800	0.50 ▲	5.38	9,800	9,800	9,800	10	98,000
04/02/2013	9,300	0.30 ▲	3.33	9,300	9,300	9,300	210	1,953,000
01/02/2013	9,000	-0.60 ▼	-6.25	9,000	9,000	9,000	100	900,000
31/01/2013	9,600	0.50 ▲	5.49	9,600	9,600	9,600	10	96,000
30/01/2013	9,100	-0.60 ▼	-6.19	9,800	9,800	9,100	250	2,275,000
29/01/2013	9,700	0.30 ▲	3.19	9,700	9,700	9,700	40	388,000
28/01/2013	9,400	0.60 ▲	6.82	9,400	9,400	9,000	3,050	28,670,000
25/01/2013	8,800	0.00 ■■	0.00	8,200	8,800	8,200	140	1,232,000
24/01/2013	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
23/01/2013	8,800	0.00 ■■	0.00	8,200	8,800	8,200	2,900	25,520,000
22/01/2013	8,800	0.00 ■■	0.00	8,200	8,800	8,200	280	2,464,000
21/01/2013	8,800	-0.60 ▼	-6.38	9,400	9,400	8,800	890	7,832,000
18/01/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
17/01/2013	9,400	0.10 ▲	1.08	9,400	9,400	8,700	1,020	9,588,000
16/01/2013	9,300	0.10 ▲	1.09	9,300	9,300	9,300	10	93,000
15/01/2013	9,200	0.50 ▲	5.75	8,700	9,200	8,700	500	4,600,000
14/01/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
11/01/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	20	174,000
10/01/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
09/01/2013	8,700	0.00 ■■	0.00	8,500	8,700	8,300	7,100	61,770,000
08/01/2013	8,700	-0.10 ▼	-1.14	8,700	8,700	8,400	7,220	62,814,000
07/01/2013	8,800	0.30 ▲	3.53	8,400	8,800	8,400	210	1,848,000
04/01/2013	8,500	0.10 ▲	1.19	8,400	8,500	8,400	320	2,720,000
03/01/2013	8,400	-0.10 ▼	-1.18	8,500	8,500	8,200	7,060	59,304,000
02/01/2013	8,500	0.00 ■■	0.00	8,600	8,600	8,500	1,500	12,750,000
28/12/2012	8,500	0.20 ▲	2.41	8,400	8,500	8,400	30	255,000
27/12/2012	8,300	0.30 ▲	3.75	8,300	8,300	8,300	20	166,000
26/12/2012	8,000	0.20 ▲	2.56	7,700	8,000	7,700	3,500	28,000,000
25/12/2012	7,800	-0.10 ▼	-1.27	7,700	7,800	7,600	14,160	110,448,000
24/12/2012	7,900	0.10 ▲	1.28	7,900	7,900	7,600	1,990	15,721,000
21/12/2012	7,800	0.00 ■■	0.00	7,500	7,800	7,500	420	3,276,000
20/12/2012	7,800	-0.40 ▼	-4.88	8,000	8,000	7,800	1,230	9,594,000
19/12/2012	8,200	0.30 ▲	3.80	8,000	8,200	8,000	2,370	19,434,000
18/12/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
17/12/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	2,200	17,380,000
14/12/2012	7,900	0.10 ▲	1.28	7,900	7,900	7,800	290	2,291,000
13/12/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	250	1,950,000
12/12/2012	7,800	0.20 ▲	2.63	7,800	7,800	7,800	30	234,000
11/12/2012	7,600	-0.40 ▼	-5.00	7,700	7,900	7,600	1,860	14,136,000
10/12/2012	8,000	-0.10 ▼	-1.23	7,700	8,000	7,700	1,400	11,200,000
07/12/2012	8,100	0.00 ■■	0.00	7,700	8,100	7,700	2,480	20,088,000
06/12/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
05/12/2012	8,100	0.30 ▲	3.85	7,600	8,100	7,600	1,340	10,854,000
04/12/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	170	1,326,000
03/12/2012	7,800	0.10 ▲	1.30	7,800	7,800	7,800	20	156,000
30/11/2012	7,700	0.10 ▲	1.32	7,700	7,700	7,700	20	154,000
29/11/2012	7,600	0.00 ■■	0.00	7,900	7,900	7,400	150	1,140,000
28/11/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
27/11/2012	7,600	0.00 ■■	0.00	7,300	7,600	7,300	530	4,028,000
26/11/2012	7,600	-0.10 ▼	-1.30	7,500	7,600	7,400	3,130	23,788,000
23/11/2012	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
22/11/2012	7,700	0.10 ▲	1.32	7,700	7,700	7,700	60	462,000
21/11/2012	7,600	0.20 ▲	2.70	7,400	7,600	7,400	50	380,000
20/11/2012	7,400	-0.30 ▼	-3.90	7,400	7,400	7,400	370	2,738,000
19/11/2012	7,700	0.30 ▲	4.05	7,700	7,700	7,700	30	231,000
16/11/2012	7,400	-0.30 ▼	-3.90	8,000	8,000	7,400	1,020	7,548,000
15/11/2012	7,700	0.00 ■■	0.00	7,700	7,700	7,400	1,200	9,240,000
14/11/2012	7,700	0.20 ▲	2.67	7,500	7,700	7,500	5,030	38,731,000
13/11/2012	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	780	5,850,000
12/11/2012	7,800	0.20 ▲	2.63	7,800	7,800	7,800	10	78,000
09/11/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	5,000	38,000,000
08/11/2012	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	200	1,520,000
07/11/2012	7,700	-0.20 ▼	-2.53	7,700	7,700	7,700	200	1,540,000
06/11/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
05/11/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,900	130	1,027,000
02/11/2012	7,600	-0.30 ▼	-3.80	7,900	8,000	7,600	1,030	7,828,000
01/11/2012	7,900	0.00 ■■	0.00	8,100	8,100	7,900	210	1,659,000
31/10/2012	7,900	0.20 ▲	2.60	7,700	7,900	7,700	160	1,264,000
30/10/2012	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	2,650	20,405,000
29/10/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	200	1,560,000
26/10/2012	7,800	0.00 ■■	0.00	7,900	7,900	7,800	7,600	59,280,000
25/10/2012	7,800	-0.10 ▼	-1.27	7,700	7,900	7,600	2,330	18,174,000
24/10/2012	7,900	0.20 ▲	2.60	7,900	7,900	7,900	30	237,000
23/10/2012	7,700	-0.20 ▼	-2.53	7,700	7,700	7,700	300	2,310,000
22/10/2012	7,900	0.10 ▲	1.28	7,600	7,900	7,600	110	869,000
19/10/2012	7,800	-0.20 ▼	-2.50	8,200	8,200	7,800	1,040	8,112,000
18/10/2012	8,000	-0.20 ▼	-2.44	8,100	8,100	8,000	370	2,960,000
17/10/2012	8,200	0.00 ■■	0.00	8,100	8,200	8,000	1,010	8,282,000
16/10/2012	8,200	-0.20 ▼	-2.38	8,100	8,200	8,100	1,640	13,448,000
15/10/2012	8,400	0.40 ▲	5.00	8,000	8,400	8,000	1,000	8,400,000
12/10/2012	8,000	0.10 ▲	1.27	7,600	8,000	7,600	670	5,360,000
11/10/2012	7,900	-0.30 ▼	-3.66	8,600	8,600	7,800	3,740	29,546,000
10/10/2012	8,200	0.30 ▲	3.80	8,200	8,200	8,200	1,010	8,282,000
09/10/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,400	5,520	43,608,000
08/10/2012	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	700	5,320,000
05/10/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,900	50	395,000
04/10/2012	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	500	3,800,000
03/10/2012	7,700	-0.40 ▼	-4.94	8,400	8,400	7,700	1,010	7,777,000
02/10/2012	8,100	0.30 ▲	3.85	7,600	8,100	7,500	6,120	49,572,000
01/10/2012	7,800	-0.40 ▼	-4.88	7,800	7,800	7,800	1,500	11,700,000
28/09/2012	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
27/09/2012	8,200	-0.40 ▼	-4.65	8,200	8,200	8,200	610	5,002,000
26/09/2012	8,600	0.40 ▲	4.88	8,600	8,600	8,600	10	86,000
25/09/2012	8,200	-0.40 ▼	-4.65	8,200	8,200	8,200	880	7,216,000
24/09/2012	8,600	0.00 ■■	0.00	8,600	8,600	8,600	370	3,182,000
21/09/2012	8,600	0.00 ■■	0.00	8,700	8,700	8,200	8,000	68,800,000
20/09/2012	8,600	-0.10 ▼	-1.15	8,300	8,800	8,300	2,490	21,414,000
19/09/2012	8,700	-0.20 ▼	-2.25	8,700	8,700	8,700	500	4,350,000
18/09/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
17/09/2012	8,900	-0.20 ▼	-2.20	8,900	9,000	8,900	2,190	19,491,000
14/09/2012	9,100	0.10 ▲	1.11	9,100	9,100	9,100	10	91,000
13/09/2012	9,000	0.30 ▲	3.45	9,000	9,000	9,000	10	90,000
12/09/2012	8,700	-0.40 ▼	-4.40	8,700	8,700	8,700	5,050	43,935,000
11/09/2012	9,100	0.40 ▲	4.60	8,400	9,100	8,300	2,600	23,660,000
10/09/2012	8,700	-0.30 ▼	-3.33	8,700	8,700	8,600	4,440	38,628,000
07/09/2012	9,000	0.30 ▲	3.45	9,000	9,000	9,000	50	450,000
06/09/2012	8,700	-0.30 ▼	-3.33	8,700	8,700	8,700	1,300	11,310,000
05/09/2012	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	920	8,280,000
04/09/2012	9,200	0.20 ▲	2.22	9,200	9,200	9,200	80	736,000
31/08/2012	9,000	-0.10 ▼	-1.10	8,700	9,000	8,700	1,370	12,330,000
30/08/2012	9,100	0.00 ■■	0.00	8,700	9,100	8,700	270	2,457,000
29/08/2012	9,100	0.00 ■■	0.00	8,700	9,200	8,700	3,890	35,399,000
28/08/2012	9,100	0.00 ■■	0.00	8,700	9,100	8,700	10,020	91,182,000
27/08/2012	9,100	-0.40 ▼	-4.21	9,900	9,900	9,100	3,530	32,123,000
24/08/2012	9,500	-0.40 ▼	-4.04	9,500	10,200	9,500	3,140	29,830,000
23/08/2012	9,900	-0.50 ▼	-4.81	10,500	10,500	9,900	560	5,544,000
22/08/2012	10,400	0.30 ▲	2.97	10,500	10,500	10,400	50	520,000
21/08/2012	10,100	-0.50 ▼	-4.72	10,400	10,400	10,100	520	5,252,000
20/08/2012	10,600	0.00 ■■	0.00	10,400	10,600	10,400	920	9,752,000
17/08/2012	10,600	0.00 ■■	0.00	10,200	10,700	10,200	30	318,000
16/08/2012	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
15/08/2012	10,600	0.00 ■■	0.00	10,200	10,600	10,200	3,320	35,192,000
14/08/2012	10,600	0.10 ▲	0.95	10,600	10,600	10,600	10	106,000
13/08/2012	10,500	0.20 ▲	1.94	10,500	10,500	10,500	10	105,000
10/08/2012	10,300	-0.30 ▼	-2.83	10,700	10,700	10,300	360	3,708,000
09/08/2012	10,600	0.40 ▲	3.92	10,600	10,600	10,600	180	1,908,000
08/08/2012	10,200	-0.30 ▼	-2.86	10,700	10,700	10,200	1,310	13,362,000
07/08/2012	10,500	-0.40 ▼	-3.67	10,400	10,800	10,400	700	7,350,000
06/08/2012	10,900	0.20 ▲	1.87	10,900	10,900	10,900	270	2,943,000
03/08/2012	10,700	-0.30 ▼	-2.73	10,600	10,800	10,500	4,220	45,154,000
02/08/2012	11,000	0.30 ▲	2.80	11,000	11,000	11,000	1,010	11,110,000
01/08/2012	10,700	-0.10 ▼	-0.93	10,800	10,800	10,400	2,160	23,112,000
31/07/2012	10,800	0.00 ■■	0.00	10,900	10,900	10,500	1,020	11,016,000
30/07/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,300	4,030	43,524,000
27/07/2012	10,800	0.20 ▲	1.89	11,000	11,000	10,400	370	3,996,000
26/07/2012	10,600	-0.40 ▼	-3.64	11,300	11,500	10,600	830	8,798,000
25/07/2012	11,000	0.10 ▲	0.92	11,000	11,000	11,000	10	110,000
24/07/2012	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	4,120	44,908,000
23/07/2012	11,400	0.40 ▲	3.64	10,500	11,400	10,500	2,010	22,914,000
20/07/2012	11,000	-0.10 ▼	-0.90	11,000	11,400	10,700	12,140	133,540,000
19/07/2012	11,100	0.50 ▲	4.72	11,000	11,100	11,000	1,790	19,869,000
18/07/2012	10,600	-0.40 ▼	-3.64	10,700	11,000	10,600	2,010	21,306,000
17/07/2012	11,000	0.50 ▲	4.76	11,000	11,000	10,300	3,210	35,310,000
16/07/2012	10,500	-0.30 ▼	-2.78	10,800	10,800	10,400	14,940	156,870,000
13/07/2012	10,800	0.20 ▲	1.89	11,000	11,100	10,800	5,020	54,216,000
12/07/2012	10,600	-0.40 ▼	-3.64	11,500	11,500	10,600	3,010	31,906,000
11/07/2012	11,000	-0.50 ▼	-4.35	11,100	11,100	11,000	16,150	177,650,000
10/07/2012	11,500	-0.20 ▼	-1.71	11,300	11,500	11,300	810	9,315,000
09/07/2012	11,700	0.20 ▲	1.74	11,700	11,700	11,700	150	1,755,000
06/07/2012	11,500	-0.50 ▼	-4.17	11,500	11,500	11,500	1,280	14,720,000
05/07/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
04/07/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
03/07/2012	12,000	-0.30 ▼	-2.44	12,000	12,000	11,700	1,970	23,640,000
02/07/2012	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
29/06/2012	12,300	0.00 ■■	0.00	12,300	12,300	12,300	700	8,610,000
28/06/2012	12,300	0.30 ▲	2.50	12,300	12,300	12,300	400	4,920,000
27/06/2012	12,000	0.00 ■■	0.00	11,400	12,000	11,400	610	7,320,000
26/06/2012	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
25/06/2012	12,000	-0.60 ▼	-4.76	12,100	12,100	12,000	8,520	102,240,000
22/06/2012	12,600	0.00 ■■	0.00	12,100	12,600	12,100	3,010	37,926,000
21/06/2012	12,600	-0.40 ▼	-3.08	12,400	12,600	12,400	30	378,000
20/06/2012	13,000	0.30 ▲	2.36	12,200	13,000	12,100	6,310	82,030,000
19/06/2012	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
18/06/2012	12,700	0.20 ▲	1.60	12,500	12,700	12,300	12,070	153,289,000
15/06/2012	12,500	0.00 ■■	0.00	12,300	12,600	12,300	10,170	127,125,000
14/06/2012	12,500	0.00 ■■	0.00	12,500	12,500	12,500	10	125,000
13/06/2012	12,500	-0.50 ▼	-3.85	12,400	12,700	12,400	8,550	106,875,000
12/06/2012	13,000	0.30 ▲	2.36	12,500	13,000	12,500	1,310	17,030,000
11/06/2012	12,700	0.30 ▲	2.42	12,400	12,700	12,200	3,200	40,640,000
08/06/2012	12,400	-0.60 ▼	-4.62	12,900	12,900	12,400	12,030	149,172,000
07/06/2012	13,000	-0.10 ▼	-0.76	12,600	13,000	12,500	14,560	189,280,000
06/06/2012	13,100	0.50 ▲	3.97	12,500	13,100	12,000	15,610	204,491,000
05/06/2012	12,600	0.40 ▲	3.28	12,800	12,800	11,700	1,130	14,238,000
04/06/2012	12,200	-0.60 ▼	-4.69	12,200	12,200	12,200	13,220	161,284,000
01/06/2012	12,800	-0.60 ▼	-4.48	12,900	13,000	12,800	8,260	105,728,000
31/05/2012	13,400	-0.20 ▼	-1.47	13,200	13,400	13,000	2,240	30,016,000
30/05/2012	13,600	-0.10 ▼	-0.73	13,500	13,600	13,200	6,110	83,096,000
29/05/2012	13,700	-0.20 ▼	-1.44	13,700	13,700	13,400	6,140	84,118,000
28/05/2012	13,900	0.00 ■■	0.00	13,900	13,900	13,900	80	1,112,000
25/05/2012	13,900	0.50 ▲	3.73	13,400	13,900	13,000	17,150	238,385,000
24/05/2012	13,400	-0.10 ▼	-0.74	13,100	13,400	13,000	13,250	177,550,000
23/05/2012	13,500	-0.50 ▼	-3.57	13,400	13,900	13,300	27,160	366,660,000
22/05/2012	14,000	0.00 ■■	0.00	13,500	14,000	13,500	9,760	136,640,000
21/05/2012	14,000	-0.30 ▼	-2.10	13,600	14,200	13,600	19,710	275,940,000
18/05/2012	14,300	0.30 ▲	2.14	13,300	14,300	13,300	21,920	313,456,000
17/05/2012	14,000	-0.70 ▼	-4.76	14,500	14,500	14,000	11,760	164,640,000
16/05/2012	14,700	0.70 ▲	5.00	14,700	14,700	13,300	11,910	175,077,000
15/05/2012	16,500	-0.40 ▼	-2.37	16,600	16,800	16,200	52,400	864,600,000
14/05/2012	16,900	-0.80 ▼	-4.52	17,700	17,700	16,900	47,790	807,651,000
11/05/2012	17,700	-0.20 ▼	-1.12	18,000	18,000	17,300	33,790	598,083,000
10/05/2012	17,900	-0.30 ▼	-1.65	18,900	18,900	17,900	118,300	2,117,570,000
09/05/2012	18,200	0.80 ▲	4.60	17,900	18,200	17,700	156,440	2,847,208,000
08/05/2012	17,400	0.80 ▲	4.82	17,300	17,400	17,300	13,360	232,464,000
07/05/2012	16,600	0.70 ▲	4.40	16,600	16,600	16,600	200	3,320,000
04/05/2012	15,900	0.70 ▲	4.61	15,900	15,900	15,900	73,510	1,168,809,000
03/05/2012	15,200	0.30 ▲	2.01	14,500	15,200	14,500	52,860	803,472,000
02/05/2012	14,900	0.50 ▲	3.47	14,600	14,900	14,400	23,240	346,276,000
27/04/2012	14,400	-0.20 ▼	-1.37	14,300	14,900	14,300	14,040	202,176,000
26/04/2012	14,600	0.00 ■■	0.00	14,500	14,600	14,300	9,490	138,554,000
25/04/2012	14,600	0.30 ▲	2.10	14,300	14,800	14,100	4,220	61,612,000
24/04/2012	14,300	-0.10 ▼	-0.69	14,200	14,500	14,200	1,780	25,454,000
23/04/2012	14,400	-0.30 ▼	-2.04	14,700	14,700	14,300	12,020	173,088,000
20/04/2012	14,700	-0.20 ▼	-1.34	14,600	14,700	14,500	6,140	90,258,000
19/04/2012	14,900	-0.10 ▼	-0.67	15,000	15,300	14,400	30,980	461,602,000
18/04/2012	15,000	-0.50 ▼	-3.23	15,000	15,500	15,000	38,950	584,250,000
17/04/2012	15,500	0.10 ▲	0.65	15,500	15,700	15,400	26,420	409,510,000
16/04/2012	15,400	0.60 ▲	4.05	15,100	15,500	14,800	28,410	437,514,000
13/04/2012	14,800	0.00 ■■	0.00	14,800	14,800	14,500	20,740	306,952,000
12/04/2012	14,800	0.00 ■■	0.00	15,200	15,300	14,800	12,470	184,556,000
11/04/2012	14,800	0.70 ▲	4.96	14,200	14,800	14,000	78,340	1,159,432,000
10/04/2012	14,100	-0.10 ▼	-0.70	14,200	14,200	14,000	14,840	209,244,000
09/04/2012	14,200	0.10 ▲	0.71	14,100	14,200	14,100	36,060	512,052,000
06/04/2012	14,100	0.30 ▲	2.17	14,000	14,100	13,700	28,680	404,388,000
05/04/2012	13,800	0.40 ▲	2.99	13,500	14,000	13,500	9,500	131,100,000
04/04/2012	13,400	-0.60 ▼	-4.29	13,400	13,600	13,400	4,440	59,496,000
03/04/2012	14,000	0.10 ▲	0.72	13,500	14,000	13,500	11,850	165,900,000
30/03/2012	13,900	0.00 ■■	0.00	14,200	14,300	13,900	33,170	461,063,000
29/03/2012	13,900	0.60 ▲	4.51	13,900	13,900	13,900	34,770	483,303,000
28/03/2012	13,300	0.00 ■■	0.00	13,300	13,600	13,300	7,680	102,144,000
27/03/2012	13,300	-0.30 ▼	-2.21	13,600	13,800	13,300	4,200	55,860,000
26/03/2012	13,600	0.10 ▲	0.74	13,500	13,700	13,500	15,720	213,792,000
23/03/2012	13,500	-0.40 ▼	-2.88	13,900	14,000	13,500	16,130	217,755,000
22/03/2012	13,900	-0.20 ▼	-1.42	14,100	14,100	13,800	21,240	295,236,000
21/03/2012	14,100	0.50 ▲	3.68	13,600	14,100	13,600	24,210	341,361,000
20/03/2012	13,600	0.00 ■■	0.00	13,700	13,700	13,600	25,310	344,216,000
19/03/2012	13,600	-0.50 ▼	-3.55	14,500	14,500	13,600	11,610	157,896,000
16/03/2012	14,100	0.60 ▲	4.44	13,700	14,100	13,500	112,170	1,581,597,000
15/03/2012	13,500	0.00 ■■	0.00	13,500	13,500	13,100	10,680	144,180,000
14/03/2012	13,500	-0.10 ▼	-0.74	13,500	13,500	13,100	6,330	85,455,000
13/03/2012	13,600	0.00 ■■	0.00	13,600	13,900	13,100	530	7,208,000
12/03/2012	13,600	0.30 ▲	2.26	13,300	13,600	13,000	5,070	68,952,000
09/03/2012	13,300	0.00 ■■	0.00	13,300	13,300	13,300	1,230	16,359,000
08/03/2012	13,300	-0.70 ▼	-5.00	14,000	14,600	13,300	16,350	217,455,000
07/03/2012	14,000	0.20 ▲	1.45	13,200	14,000	13,200	10,340	144,760,000
06/03/2012	13,800	-0.70 ▼	-4.83	15,100	15,100	13,800	14,610	201,618,000
05/03/2012	14,500	0.60 ▲	4.32	13,900	14,500	13,900	30,550	442,975,000
02/03/2012	13,900	0.10 ▲	0.72	14,200	14,200	13,900	3,340	46,426,000
01/03/2012	13,800	0.00 ■■	0.00	13,800	14,300	13,800	9,020	124,476,000
29/02/2012	13,800	0.60 ▲	4.55	13,500	13,800	13,200	29,450	406,410,000
28/02/2012	13,200	0.60 ▲	4.76	13,200	13,200	13,100	20,160	266,112,000
27/02/2012	12,600	0.60 ▲	5.00	12,600	12,600	12,600	600	7,560,000
24/02/2012	12,000	0.50 ▲	4.35	12,000	12,000	12,000	5,720	68,640,000
23/02/2012	11,500	0.50 ▲	4.55	11,400	11,500	11,400	1,950	22,425,000
22/02/2012	11,000	0.50 ▲	4.76	10,500	11,000	10,500	3,110	34,210,000
21/02/2012	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	2,100	22,050,000
20/02/2012	11,000	0.50 ▲	4.76	10,500	11,000	10,500	520	5,720,000
17/02/2012	10,500	0.00 ■■	0.00	11,000	11,000	10,500	1,810	19,005,000
16/02/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	40	420,000
15/02/2012	10,500	0.00 ■■	0.00	10,100	10,500	10,000	6,360	66,780,000
14/02/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	390	4,095,000
13/02/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
10/02/2012	10,500	-0.50 ▼	-4.55	11,400	11,400	10,500	720	7,560,000
09/02/2012	11,000	0.20 ▲	1.85	11,000	11,000	11,000	10	110,000
08/02/2012	10,800	0.40 ▲	3.85	10,600	10,800	10,600	710	7,668,000
07/02/2012	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	6,250	65,000,000
06/02/2012	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	2,000	21,800,000
03/02/2012	11,400	0.50 ▲	4.59	10,900	11,400	10,900	500	5,700,000
02/02/2012	10,900	0.50 ▲	4.81	10,100	10,900	10,000	2,470	26,923,000
01/02/2012	10,400	0.30 ▲	2.97	10,400	10,400	10,400	310	3,224,000
31/01/2012	10,100	-0.40 ▼	-3.81	10,000	10,100	10,000	830	8,383,000
30/01/2012	10,500	0.50 ▲	5.00	10,500	10,500	10,500	10	105,000
20/01/2012	10,000	0.40 ▲	4.17	10,000	10,000	10,000	50	500,000
19/01/2012	9,600	0.40 ▲	4.35	9,600	9,600	9,600	500	4,800,000
18/01/2012	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	20	184,000
17/01/2012	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
16/01/2012	9,600	-0.30 ▼	-3.03	9,600	9,600	9,600	2,610	25,056,000
13/01/2012	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
12/01/2012	9,900	-0.50 ▼	-4.81	9,900	9,900	9,900	1,680	16,632,000
11/01/2012	10,400	0.30 ▲	2.97	9,600	10,400	9,600	1,490	15,496,000
10/01/2012	10,100	0.30 ▲	3.06	10,100	10,100	10,100	10	101,000
09/01/2012	9,800	0.40 ▲	4.26	9,000	9,800	9,000	1,420	13,916,000
06/01/2012	9,400	-0.40 ▼	-4.08	10,000	10,000	9,400	100	940,000
05/01/2012	9,800	-0.50 ▼	-4.85	9,800	9,800	9,800	1,840	18,032,000
04/01/2012	10,300	0.00 ■■	0.00	9,800	10,300	9,800	3,860	39,758,000
03/01/2012	10,300	-0.50 ▼	-4.63	10,300	10,300	10,300	1,000	10,300,000
30/12/2011	10,800	0.30 ▲	2.86	10,000	10,800	10,000	60	648,000
29/12/2011	10,500	0.50 ▲	5.00	10,500	10,500	10,500	10	105,000
28/12/2011	10,000	0.40 ▲	4.17	10,000	10,000	10,000	10	100,000
27/12/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
26/12/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
23/12/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
22/12/2011	9,600	-0.50 ▼	-4.95	9,600	9,600	9,600	10	96,000
21/12/2011	10,100	0.20 ▲	2.02	10,100	10,100	10,100	10	101,000
20/12/2011	9,900	0.40 ▲	4.21	9,900	9,900	9,900	10	99,000
19/12/2011	9,500	0.20 ▲	2.15	9,500	9,500	9,500	500	4,750,000
16/12/2011	9,300	0.40 ▲	4.49	9,300	9,300	9,300	1,380	12,834,000
15/12/2011	8,900	-0.40 ▼	-4.30	9,700	9,700	8,900	30	267,000
14/12/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
13/12/2011	9,300	-0.30 ▼	-3.12	9,300	9,300	9,300	50	465,000
12/12/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,600	100	960,000
09/12/2011	9,600	-0.40 ▼	-4.00	9,600	9,600	9,600	100	960,000
08/12/2011	10,000	0.40 ▲	4.17	10,000	10,000	10,000	2,080	20,800,000
07/12/2011	9,600	-0.50 ▼	-4.95	9,600	9,600	9,600	100	960,000
06/12/2011	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
05/12/2011	10,100	0.00 ■■	0.00	10,100	10,200	10,100	1,180	11,918,000
02/12/2011	10,100	-0.20 ▼	-1.94	10,300	10,300	10,100	30	303,000
01/12/2011	10,300	0.00 ■■	0.00	10,300	10,300	10,300	910	9,373,000
30/11/2011	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
29/11/2011	10,300	0.10 ▲	0.98	10,300	10,300	10,300	20	206,000
28/11/2011	10,200	0.30 ▲	3.03	10,200	10,200	10,200	20	204,000
25/11/2011	9,900	0.40 ▲	4.21	9,500	9,900	9,500	1,010	9,999,000
24/11/2011	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	200	1,900,000
23/11/2011	9,900	-0.50 ▼	-4.81	9,900	9,900	9,900	210	2,079,000
22/11/2011	10,400	0.00 ■■	0.00	10,400	10,400	10,400	0	0
21/11/2011	10,400	0.40 ▲	4.00	10,400	10,400	10,400	10	104,000
18/11/2011	10,000	0.40 ▲	4.17	9,900	10,000	9,800	120	1,200,000
17/11/2011	9,600	-0.40 ▼	-4.00	9,600	9,600	9,600	150	1,440,000
16/11/2011	10,000	-0.30 ▼	-2.91	9,900	10,000	9,800	4,570	45,700,000
15/11/2011	10,300	-0.20 ▼	-1.90	10,300	10,300	10,000	5,250	54,075,000
14/11/2011	10,500	-0.30 ▼	-2.78	10,300	10,500	10,300	3,010	31,605,000
11/11/2011	10,800	0.30 ▲	2.86	10,800	10,800	10,800	10	108,000
10/11/2011	10,500	0.20 ▲	1.94	10,500	10,500	10,500	10	105,000
09/11/2011	10,300	0.30 ▲	3.00	10,300	10,300	10,300	10	103,000
08/11/2011	10,000	-0.50 ▼	-4.76	10,700	10,700	10,000	18,600	186,000,000
07/11/2011	10,500	-0.50 ▼	-4.55	11,500	11,500	10,500	3,060	32,130,000
04/11/2011	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
03/11/2011	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
02/11/2011	11,000	0.30 ▲	2.80	10,300	11,000	10,300	1,420	15,620,000
01/11/2011	10,700	-0.50 ▼	-4.46	10,700	10,700	10,700	150	1,605,000
31/10/2011	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
28/10/2011	11,200	0.40 ▲	3.70	11,200	11,200	11,200	90	1,008,000
27/10/2011	10,800	-0.50 ▼	-4.42	10,800	10,800	10,800	500	5,400,000
26/10/2011	11,300	0.40 ▲	3.67	11,300	11,300	11,300	10	113,000
25/10/2011	10,900	-0.50 ▼	-4.39	10,900	11,800	10,900	340	3,706,000
24/10/2011	11,400	0.30 ▲	2.70	11,400	11,400	11,400	10	114,000
21/10/2011	11,100	0.40 ▲	3.74	10,200	11,200	10,200	1,320	14,652,000
20/10/2011	10,700	0.00 ■■	0.00	10,500	10,700	10,500	510	5,457,000
19/10/2011	10,700	0.00 ■■	0.00	10,500	10,700	10,200	3,460	37,022,000
18/10/2011	10,700	-0.10 ▼	-0.93	10,700	10,700	10,700	50	535,000
17/10/2011	10,800	0.30 ▲	2.86	10,200	10,800	10,100	810	8,748,000
14/10/2011	10,500	-0.40 ▼	-3.67	11,200	11,200	10,500	30	315,000
13/10/2011	10,900	-0.50 ▼	-4.39	11,000	11,000	10,900	3,500	38,150,000
12/10/2011	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
11/10/2011	11,400	0.10 ▲	0.88	11,400	11,400	11,400	10	114,000
10/10/2011	11,300	0.30 ▲	2.73	11,300	11,300	11,300	10	113,000
07/10/2011	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	350	3,850,000
06/10/2011	11,200	0.50 ▲	4.67	10,700	11,200	10,700	1,520	17,024,000
05/10/2011	10,700	-0.50 ▼	-4.46	11,700	11,700	10,700	13,580	145,306,000
04/10/2011	11,200	-0.50 ▼	-4.27	11,800	11,800	11,200	1,930	21,616,000
03/10/2011	11,700	-0.60 ▼	-4.88	12,700	12,700	11,700	4,520	52,884,000
30/09/2011	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
29/09/2011	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
28/09/2011	12,300	0.30 ▲	2.50	12,300	12,300	12,100	3,800	46,740,000
27/09/2011	12,000	-0.30 ▼	-2.44	12,000	12,000	11,800	880	10,560,000
26/09/2011	12,300	0.00 ■■	0.00	12,300	12,300	11,700	3,990	49,077,000
23/09/2011	12,300	-0.30 ▼	-2.38	12,400	12,400	12,000	1,800	22,140,000
22/09/2011	12,600	-0.10 ▼	-0.79	12,700	12,700	12,100	2,810	35,406,000
21/09/2011	12,700	-0.20 ▼	-1.55	12,800	12,800	12,300	12,410	157,607,000
20/09/2011	12,900	0.10 ▲	0.78	12,600	12,900	12,600	500	6,450,000
19/09/2011	12,800	0.30 ▲	2.40	12,500	12,800	12,500	520	6,656,000
16/09/2011	12,500	-0.30 ▼	-2.34	12,500	12,900	12,200	11,150	139,375,000
15/09/2011	12,800	0.40 ▲	3.23	12,800	13,000	11,800	7,280	93,184,000
14/09/2011	12,400	-0.60 ▼	-4.62	13,000	13,300	12,400	12,640	156,736,000
13/09/2011	13,000	0.60 ▲	4.84	12,500	13,000	12,500	10,510	136,630,000
12/09/2011	12,400	0.20 ▲	1.64	12,800	12,800	12,300	8,150	101,060,000
09/09/2011	12,200	0.10 ▲	0.83	12,200	12,200	12,200	14,360	175,192,000
08/09/2011	12,100	0.20 ▲	1.68	12,300	12,300	12,000	11,550	139,755,000
07/09/2011	11,900	0.00 ■■	0.00	11,900	12,200	11,900	8,340	99,246,000
06/09/2011	11,900	0.10 ▲	0.85	12,000	12,000	11,400	15,200	180,880,000
05/09/2011	11,800	0.00 ■■	0.00	11,700	12,000	11,700	5,200	61,360,000
01/09/2011	11,800	0.50 ▲	4.42	11,300	11,800	11,300	17,810	210,158,000
31/08/2011	11,300	-0.40 ▼	-3.42	11,300	11,900	11,200	11,560	130,628,000
30/08/2011	11,700	0.00 ■■	0.00	11,700	12,000	11,400	11,560	135,252,000
29/08/2011	11,700	0.40 ▲	3.54	11,500	11,700	11,400	1,050	12,285,000
26/08/2011	11,300	0.30 ▲	2.73	11,000	11,300	10,900	890	10,057,000
25/08/2011	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
24/08/2011	11,000	0.30 ▲	2.80	10,700	11,000	10,700	4,730	52,030,000
23/08/2011	10,700	0.10 ▲	0.94	10,700	10,700	10,700	2,200	23,540,000
22/08/2011	10,600	0.50 ▲	4.95	10,600	10,600	10,600	10	106,000
19/08/2011	10,100	-0.40 ▼	-3.81	10,700	10,700	10,100	2,300	23,230,000
18/08/2011	10,500	-0.10 ▼	-0.94	11,000	11,000	10,500	8,970	94,185,000
17/08/2011	10,600	0.10 ▲	0.95	10,100	10,600	10,100	4,300	45,580,000
16/08/2011	10,500	0.00 ■■	0.00	10,100	10,500	10,100	5,300	55,650,000
15/08/2011	10,500	0.10 ▲	0.96	10,600	10,600	10,500	160	1,680,000
12/08/2011	10,400	-0.50 ▼	-4.59	10,700	10,700	10,400	8,190	85,176,000
11/08/2011	10,900	-0.10 ▼	-0.91	10,900	10,900	10,900	10	109,000
10/08/2011	11,000	0.30 ▲	2.80	10,200	11,000	10,200	720	7,920,000
09/08/2011	10,700	0.20 ▲	1.90	10,000	10,700	10,000	12,280	131,396,000
08/08/2011	10,500	-0.50 ▼	-4.55	10,500	10,600	10,500	3,260	34,230,000
05/08/2011	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
04/08/2011	11,000	0.20 ▲	1.85	10,400	11,000	10,300	10,320	113,520,000
03/08/2011	10,800	0.40 ▲	3.85	10,800	10,800	10,800	100	1,080,000
02/08/2011	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	6,370	66,248,000
01/08/2011	10,900	0.20 ▲	1.87	10,200	10,900	10,200	23,120	252,008,000
29/07/2011	10,700	-0.50 ▼	-4.46	10,700	10,700	10,700	6,130	65,591,000
28/07/2011	11,200	0.20 ▲	1.82	10,500	11,200	10,500	10,110	113,232,000
27/07/2011	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	2,170	23,870,000
26/07/2011	11,200	0.40 ▲	3.70	10,800	11,200	10,400	1,070	11,984,000
25/07/2011	10,800	-0.50 ▼	-4.42	10,800	10,800	10,800	20,440	220,752,000
22/07/2011	11,300	-0.30 ▼	-2.59	11,200	11,300	11,100	2,530	28,589,000
21/07/2011	11,600	-0.10 ▼	-0.85	11,600	11,600	11,200	2,100	24,360,000
20/07/2011	11,700	0.00 ■■	0.00	11,500	11,700	11,500	1,400	16,380,000
19/07/2011	11,700	0.00 ■■	0.00	11,700	11,700	11,200	1,800	21,060,000
18/07/2011	11,700	0.30 ▲	2.63	11,700	11,700	11,600	300	3,510,000
15/07/2011	11,400	-0.50 ▼	-4.20	11,500	11,500	11,400	4,360	49,704,000
14/07/2011	11,900	0.10 ▲	0.85	11,900	11,900	11,700	500	5,950,000
13/07/2011	11,800	0.50 ▲	4.42	11,300	11,800	11,300	1,910	22,538,000
12/07/2011	11,300	0.00 ■■	0.00	11,000	11,300	10,800	7,070	79,891,000
11/07/2011	11,300	-0.20 ▼	-1.74	11,500	11,500	11,300	3,160	35,708,000
08/07/2011	11,500	-0.50 ▼	-4.17	12,000	12,000	11,500	3,300	37,950,000
07/07/2011	12,000	0.50 ▲	4.35	12,000	12,000	12,000	170	2,040,000
06/07/2011	11,500	-0.30 ▼	-2.54	12,000	12,000	11,500	1,580	18,170,000
05/07/2011	11,800	0.20 ▲	1.72	12,000	12,000	11,800	510	6,018,000
04/07/2011	11,600	0.30 ▲	2.65	11,800	11,800	11,500	820	9,512,000
01/07/2011	11,300	-0.50 ▼	-4.24	11,600	11,600	11,300	8,650	97,745,000
30/06/2011	11,800	-0.20 ▼	-1.67	11,800	11,800	11,800	2,300	27,140,000
29/06/2011	12,000	0.20 ▲	1.69	12,000	12,000	12,000	500	6,000,000
28/06/2011	11,800	-0.30 ▼	-2.48	12,500	12,500	11,800	9,330	110,094,000
27/06/2011	12,100	-0.60 ▼	-4.72	12,700	12,700	12,100	9,770	118,217,000
24/06/2011	12,700	0.50 ▲	4.10	12,700	12,700	12,700	5,300	67,310,000
23/06/2011	12,200	-0.50 ▼	-3.94	12,900	12,900	12,200	2,630	32,086,000
22/06/2011	12,700	0.00 ■■	0.00	12,800	12,800	12,100	8,100	102,870,000
21/06/2011	12,700	0.60 ▲	4.96	11,700	12,700	11,700	2,510	31,877,000
20/06/2011	12,100	-0.60 ▼	-4.72	12,300	12,300	12,100	15,160	183,436,000
17/06/2011	12,700	-0.40 ▼	-3.05	12,600	13,100	12,600	10,180	129,286,000
16/06/2011	13,100	-0.60 ▼	-4.38	13,300	13,600	13,100	22,690	297,239,000
15/06/2011	13,700	-0.70 ▼	-4.86	14,000	14,000	13,700	1,560	21,372,000
14/06/2011	14,400	0.50 ▲	3.60	14,100	14,500	14,000	12,420	178,848,000
13/06/2011	13,900	0.60 ▲	4.51	13,800	13,900	13,500	9,280	128,992,000
10/06/2011	13,300	0.40 ▲	3.10	13,400	13,500	13,100	11,740	156,142,000
09/06/2011	12,900	0.60 ▲	4.88	12,700	12,900	12,600	29,210	376,809,000
08/06/2011	12,300	-0.20 ▼	-1.60	12,300	13,000	12,100	6,120	75,276,000
07/06/2011	12,500	0.10 ▲	0.81	13,000	13,000	12,500	12,620	157,750,000
06/06/2011	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
03/06/2011	12,400	0.40 ▲	3.33	12,600	12,600	12,000	22,640	280,736,000
02/06/2011	12,000	0.50 ▲	4.35	11,900	12,000	11,900	19,850	238,200,000
01/06/2011	11,500	0.50 ▲	4.55	11,000	11,500	10,900	6,970	80,155,000
31/05/2011	11,000	-0.30 ▼	-2.65	10,800	11,300	10,800	7,480	82,280,000
30/05/2011	11,300	-0.50 ▼	-4.24	11,800	11,800	11,300	12,390	140,007,000
27/05/2011	11,800	0.00 ■■	0.00	11,800	11,800	11,300	15,980	188,564,000
26/05/2011	11,800	0.30 ▲	2.61	11,000	11,900	11,000	23,870	281,666,000
25/05/2011	11,500	-0.60 ▼	-4.96	11,500	11,500	11,500	4,510	51,865,000
24/05/2011	12,100	-0.60 ▼	-4.72	12,200	12,200	12,100	8,330	100,793,000
23/05/2011	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	11,890	151,003,000
20/05/2011	13,300	0.00 ■■	0.00	12,900	13,800	12,900	9,560	127,148,000
19/05/2011	13,300	0.60 ▲	4.72	13,200	13,300	13,200	9,290	123,557,000
18/05/2011	12,700	-0.60 ▼	-4.51	13,000	13,600	12,700	38,630	490,601,000
17/05/2011	13,300	-0.70 ▼	-5.00	14,000	14,000	13,300	10,170	135,261,000
16/05/2011	14,000	-0.50 ▼	-3.45	14,400	14,400	13,800	10,140	141,960,000
13/05/2011	14,500	-0.20 ▼	-1.36	14,500	14,500	14,500	2,810	40,745,000
12/05/2011	14,700	0.60 ▲	4.26	14,700	14,700	14,700	10	147,000
11/05/2011	14,100	-0.40 ▼	-2.76	15,000	15,000	14,100	8,390	118,299,000
10/05/2011	14,500	-0.50 ▼	-3.33	15,000	15,100	14,500	16,370	237,365,000
09/05/2011	15,000	-0.10 ▼	-0.66	15,000	15,000	14,500	2,810	42,150,000
06/05/2011	15,100	0.40 ▲	2.72	14,400	15,100	14,400	20	302,000
05/05/2011	14,700	-0.10 ▼	-0.68	15,000	15,000	14,600	7,850	115,395,000
04/05/2011	14,800	0.70 ▲	4.96	14,700	14,800	14,700	18,200	269,360,000
29/04/2011	14,100	-0.10 ▼	-0.70	14,000	14,400	14,000	9,900	139,590,000
28/04/2011	14,200	-0.50 ▼	-3.40	14,200	14,300	14,000	9,650	137,030,000
27/04/2011	14,700	-0.20 ▼	-1.34	14,900	14,900	14,200	3,300	48,510,000
26/04/2011	14,900	0.00 ■■	0.00	14,600	14,900	14,300	3,030	45,147,000
25/04/2011	14,900	0.60 ▲	4.20	14,900	14,900	14,500	13,990	208,451,000
22/04/2011	14,300	-0.60 ▼	-4.03	14,600	15,000	14,300	7,980	114,114,000
21/04/2011	14,900	-0.50 ▼	-3.25	15,400	15,400	14,900	13,610	202,789,000
20/04/2011	15,400	0.60 ▲	4.05	14,800	15,500	14,300	17,470	269,038,000
19/04/2011	14,800	-0.70 ▼	-4.52	15,000	15,300	14,800	52,260	773,448,000
18/04/2011	15,500	-0.80 ▼	-4.91	15,700	15,700	15,500	2,038	31,589,000
15/04/2011	16,300	-0.80 ▼	-4.68	17,300	17,300	16,300	20,570	335,291,000
14/04/2011	17,100	-0.90 ▼	-5.00	17,600	18,000	17,100	20,290	346,959,000
13/04/2011	18,000	-0.50 ▼	-2.70	18,000	18,600	18,000	2,980	53,640,000
08/04/2011	18,500	0.00 ■■	0.00	17,800	18,500	17,800	3,510	64,935,000
07/04/2011	18,500	-0.70 ▼	-3.65	19,800	19,800	18,400	15,820	292,670,000
06/04/2011	19,200	0.10 ▲	0.52	19,900	19,900	18,300	62,700	1,203,840,000
05/04/2011	19,100	-1.00 ▼	-4.98	20,000	20,000	19,100	39,870	761,517,000
04/04/2011	20,100	-1.00 ▼	-4.74	20,100	20,500	20,100	58,520	1,176,252,000
01/04/2011	21,100	-0.80 ▼	-3.65	22,000	22,500	21,000	27,180	573,498,000
31/03/2011	21,900	-0.10 ▼	-0.45	21,600	22,800	21,600	26,090	571,371,000
30/03/2011	22,000	-0.80 ▼	-3.51	21,700	23,000	21,700	34,990	769,780,000
29/03/2011	22,800	-1.20 ▼	-5.00	24,100	24,100	22,800	53,450	1,218,660,000
28/03/2011	24,000	-0.50 ▼	-2.04	24,500	25,000	24,000	21,210	509,040,000
25/03/2011	24,500	-1.20 ▼	-4.67	25,700	26,400	24,500	82,090	2,011,205,000
24/03/2011	25,700	0.40 ▲	1.58	27,500	27,500	25,300	99,550	2,558,435,000
23/03/2011	25,300	0.00 ■■	0.00	25,300	25,300	25,300	55,760	1,410,728,000
22/03/2011	25,300	1.20 ▲	4.98	25,000	25,300	25,000	60,400	1,528,120,000
21/03/2011	24,100	1.10 ▲	4.78	23,100	24,100	23,000	93,180	2,245,638,000
18/03/2011	23,000	0.00 ■■	0.00	28,800	28,800	21,400	134,800	3,100,400,000
01/01/1970	4,060	0.00 ■■	0.00	4,060	0	0	0	0

(ĐVT: 1,000 VNĐ)